5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-32.09%
3 MONTH PERFORMANCE
-32.15%
6 MONTH PERFORMANCE
-52.25%
YEAR-TO-DATE PERFORMANCE
+17.37%
1 YEAR PERFORMANCE
-15.01%
Navitas Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.74 | $8.06 (-7.84%) | $8.87 | $7.47 | 16.78 M | |
| 11/04/2026 | $9.37 | $9.33 (-0.43%) | $9.56 | $8.52 | 28.56 M | $2.44 B |
| 11/03/2026 | $8.26 | $8.56 (3.63%) | $8.95 | $8.20 | 19.64 M | $2.24 B |
| 11/02/2026 | $8.57 | $7.93 (-7.47%) | $8.74 | $7.91 | 11.68 M | $2.07 B |
| 10/30/2026 | $8.50 | $8.48 (-0.24%) | $8.73 | $8.12 | 14.81 M | $2.22 B |
| 10/29/2026 | $9.09 | $9.20 (1.21%) | $9.40 | $8.94 | 7.65 M | $2.17 B |
| 10/28/2026 | $9.40 | $9.36 (-0.43%) | $9.40 | $9.05 | 9.63 M | $2.21 B |
| 10/27/2026 | $8.63 | $9.35 (8.34%) | $9.44 | $8.55 | 16.67 M | $2.21 B |
| 10/26/2026 | $8.35 | $8.40 (0.6%) | $8.60 | $8.13 | 9.39 M | $1.98 B |
| 10/23/2026 | $8.45 | $8.38 (-0.83%) | $8.60 | $8.29 | 9.15 M | $1.98 B |
| 10/22/2026 | $8.65 | $8.49 (-1.85%) | $8.86 | $8.35 | 11.41 M | $2.00 B |
| 10/21/2026 | $9.05 | $9.16 (1.22%) | $9.27 | $8.87 | 11.94 M | $2.16 B |
| 10/20/2026 | $8.38 | $8.74 (4.3%) | $8.94 | $8.28 | 8.76 M | $2.06 B |
| 10/19/2026 | $8.84 | $8.63 (-2.38%) | $8.93 | $8.57 | 11.26 M | $2.04 B |
| 10/16/2026 | $8.98 | $8.34 (-7.13%) | $9.06 | $8.28 | 18.51 M | $1.97 B |
| 10/15/2026 | $8.89 | $9.23 (3.82%) | $9.38 | $8.67 | 23.45 M | $2.18 B |
| 10/14/2026 | $9.97 | $9.36 (-6.12%) | $10.00 | $9.24 | 21.46 M | $2.21 B |
| 10/13/2026 | $10.00 | $10.45 (4.5%) | $10.56 | $9.90 | 19.80 M | $2.46 B |
| 10/12/2026 | $10.53 | $9.99 (-5.13%) | $10.57 | $9.80 | 21.37 M | $2.36 B |
| 10/09/2026 | $11.21 | $10.78 (-3.84%) | $11.29 | $10.59 | 13.07 M | $2.54 B |
| 10/08/2026 | $11.07 | $10.93 (-1.26%) | $11.19 | $10.65 | 13.84 M | $2.58 B |
| 10/07/2026 | $11.67 | $11.30 (-3.17%) | $11.73 | $11.12 | 18.38 M | $2.67 B |
| 10/06/2026 | $12.52 | $11.97 (-4.39%) | $12.75 | $11.96 | 11.98 M | $2.82 B |
| 10/05/2026 | $12.29 | $12.34 (0.41%) | $12.36 | $11.78 | 17.31 M | $2.91 B |
| 10/02/2026 | $12.53 | $12.40 (-1.04%) | $13.20 | $12.23 | 24.73 M | $2.92 B |
| 10/01/2026 | $11.55 | $12.12 (4.94%) | $12.28 | $11.43 | 16.39 M | $2.86 B |
| 09/30/2026 | $11.79 | $11.61 (-1.53%) | $12.58 | $11.47 | 21.02 M | $2.74 B |
| 09/29/2026 | $12.81 | $11.73 (-8.43%) | $12.90 | $11.67 | 35.62 M | $2.77 B |
| 09/28/2026 | $12.10 | $11.73 (-3.06%) | $12.18 | $11.60 | 20.60 M | $2.77 B |
| 09/25/2026 | $11.92 | $12.20 (2.35%) | $12.44 | $11.79 | 9.90 M | $2.88 B |
| 09/24/2026 | $11.47 | $11.84 (3.23%) | $11.86 | $11.43 | 7.96 M | $2.79 B |
| 09/23/2026 | $12.38 | $11.84 (-4.36%) | $12.46 | $11.77 | 8.73 M | $2.79 B |
| 09/22/2026 | $11.97 | $12.46 (4.09%) | $12.52 | $11.91 | 11.94 M | $2.94 B |
| 09/21/2026 | $11.99 | $12.16 (1.42%) | $12.35 | $11.85 | 11.67 M | $2.87 B |
| 09/18/2026 | $11.40 | $11.43 (0.26%) | $11.52 | $11.08 | 21.33 M | $2.70 B |
| 09/17/2026 | $10.97 | $11.14 (1.55%) | $11.30 | $10.80 | 10.73 M | $2.63 B |
| 09/16/2026 | $11.00 | $10.48 (-4.73%) | $11.13 | $10.27 | 14.18 M | $2.47 B |
| 09/15/2026 | $10.90 | $10.81 (-0.83%) | $11.08 | $10.62 | 9.77 M | $2.55 B |
| 09/14/2026 | $10.65 | $10.89 (2.25%) | $11.16 | $10.55 | 10.96 M | $2.57 B |
| 09/11/2026 | $11.29 | $11.63 (3.01%) | $11.85 | $11.25 | 6.99 M | $2.74 B |
| 09/10/2026 | $11.19 | $11.15 (-0.36%) | $11.53 | $11.14 | 7.90 M | $2.63 B |
| 09/09/2026 | $11.95 | $11.60 (-2.93%) | $12.17 | $11.51 | 8.18 M | $2.74 B |
| 09/08/2026 | $12.19 | $12.00 (-1.56%) | $12.63 | $11.98 | 13.65 M | $2.83 B |
| 09/04/2026 | $11.21 | $11.80 (5.26%) | $11.88 | $11.17 | 12.16 M | $2.78 B |
| 09/03/2026 | $11.11 | $11.10 (-0.09%) | $11.39 | $10.93 | 12.14 M | $2.62 B |
| 09/02/2026 | $10.86 | $11.21 (3.22%) | $11.36 | $10.84 | 7.35 M | $2.64 B |
| 09/01/2026 | $11.11 | $10.94 (-1.53%) | $11.24 | $10.80 | 9.94 M | $2.58 B |
| 08/31/2026 | $11.45 | $11.59 (1.22%) | $11.66 | $11.30 | 9.96 M | $2.73 B |
| 08/28/2026 | $12.44 | $11.49 (-7.64%) | $12.45 | $11.28 | 17.60 M | $2.71 B |
| 08/27/2026 | $13.18 | $12.51 (-5.08%) | $13.24 | $12.46 | 11.35 M | $2.95 B |
| 08/26/2026 | $12.60 | $12.67 (0.56%) | $12.96 | $12.34 | 14.97 M | $2.99 B |
| 08/25/2026 | $13.10 | $12.44 (-5.04%) | $13.44 | $12.37 | 17.77 M | $2.93 B |
| 08/24/2026 | $12.59 | $12.23 (-2.86%) | $12.63 | $12.14 | 9.67 M | $2.88 B |
| 08/21/2026 | $13.19 | $12.97 (-1.67%) | $13.43 | $12.77 | 14.35 M | $3.06 B |
| 08/20/2026 | $12.89 | $12.97 (0.62%) | $13.08 | $12.50 | 8.58 M | $3.06 B |
| 08/19/2026 | $13.30 | $12.83 (-3.53%) | $13.47 | $12.41 | 11.46 M | $3.03 B |
| 08/18/2026 | $13.74 | $13.17 (-4.15%) | $14.06 | $12.96 | 16.11 M | $3.11 B |
| 08/17/2026 | $14.94 | $14.58 (-2.41%) | $14.95 | $14.15 | 14.60 M | $3.44 B |
| 08/14/2026 | $13.77 | $14.45 (4.94%) | $14.73 | $13.72 | 16.58 M | $3.41 B |
| 08/13/2026 | $13.78 | $13.66 (-0.87%) | $14.35 | $13.61 | 12.03 M | $3.22 B |
| 08/12/2026 | $14.34 | $13.93 (-2.86%) | $14.53 | $13.82 | 13.36 M | $3.29 B |
| 08/11/2026 | $13.62 | $13.60 (-0.15%) | $13.71 | $12.95 | 9.62 M | $3.21 B |
| 08/10/2026 | $14.17 | $13.17 (-7.06%) | $14.28 | $13.16 | 13.16 M | $3.11 B |
| 08/07/2026 | $12.86 | $13.89 (8.01%) | $14.06 | $12.81 | 17.96 M | $3.28 B |
| 08/06/2026 | $11.88 | $12.40 (4.38%) | $13.26 | $11.76 | 11.28 M | $2.92 B |
| 08/05/2026 | $12.27 | $12.35 (0.65%) | $12.96 | $12.20 | 11.59 M | $2.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
