5 DAY PERFORMANCE
+67.32%
1 MONTH PERFORMANCE
+49.12%
3 MONTH PERFORMANCE
+18.06%
6 MONTH PERFORMANCE
+83.19%
YEAR-TO-DATE PERFORMANCE
+19.05%
1 YEAR PERFORMANCE
-18.43%
Navitas Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.64 | $2.44 (-7.58%) | $2.64 | $2.44 | 3.65 M | $466.18 M |
| 03/11/2025 | $2.34 | $2.54 (8.55%) | $2.59 | $2.27 | 4.65 M | $475.54 M |
| 03/10/2025 | $2.45 | $2.24 (-8.57%) | $2.51 | $2.23 | 4.03 M | $419.38 M |
| 03/07/2025 | $2.48 | $2.54 (2.42%) | $2.61 | $2.41 | 4.03 M | $475.54 M |
| 03/06/2025 | $2.50 | $2.49 (-0.4%) | $2.67 | $2.48 | 3.70 M | $466.18 M |
| 03/05/2025 | $2.46 | $2.64 (7.32%) | $2.68 | $2.43 | 4.71 M | $494.26 M |
| 03/04/2025 | $2.20 | $2.44 (10.91%) | $2.53 | $2.19 | 3.37 M | $456.82 M |
| 03/03/2025 | $2.51 | $2.29 (-8.76%) | $2.52 | $2.26 | 4.11 M | $428.74 M |
| 02/28/2025 | $2.35 | $2.44 (3.83%) | $2.52 | $2.30 | 4.06 M | $456.82 M |
| 02/27/2025 | $2.65 | $2.38 (-10.19%) | $2.71 | $2.37 | 4.91 M | $445.59 M |
| 02/26/2025 | $2.43 | $2.60 (7%) | $2.69 | $2.42 | 4.77 M | $486.77 M |
| 02/25/2025 | $2.32 | $2.39 (3.02%) | $2.56 | $2.26 | 9.82 M | $447.46 M |
| 02/24/2025 | $3.15 | $2.89 (-8.25%) | $3.15 | $2.89 | 5.90 M | $541.07 M |
| 02/21/2025 | $3.48 | $3.17 (-8.91%) | $3.60 | $3.17 | 3.12 M | $593.49 M |
| 02/20/2025 | $3.40 | $3.40 (0%) | $3.44 | $3.26 | 2.25 M | $627.88 M |
| 02/19/2025 | $3.36 | $3.44 (2.38%) | $3.55 | $3.30 | 4.87 M | $635.27 M |
| 02/18/2025 | $3.04 | $3.33 (9.54%) | $3.62 | $3.03 | 8.31 M | $614.96 M |
| 02/14/2025 | $2.92 | $3.00 (2.74%) | $3.06 | $2.92 | 3.32 M | $554.02 M |
| 02/13/2025 | $2.85 | $2.90 (1.75%) | $2.98 | $2.82 | 3.98 M | $535.55 M |
| 02/12/2025 | $2.68 | $2.85 (6.34%) | $2.89 | $2.68 | 2.70 M | $526.32 M |
| 02/11/2025 | $2.86 | $2.76 (-3.5%) | $2.90 | $2.76 | 2.84 M | $509.69 M |
| 02/10/2025 | $2.99 | $2.91 (-2.68%) | $3.04 | $2.90 | 2.76 M | $537.40 M |
| 02/07/2025 | $3.04 | $2.97 (-2.3%) | $3.14 | $2.95 | 2.70 M | $548.48 M |
| 02/06/2025 | $3.17 | $3.04 (-4.1%) | $3.23 | $3.01 | 2.49 M | $561.40 M |
| 02/05/2025 | $3.05 | $3.14 (2.95%) | $3.25 | $3.01 | 3.15 M | $579.87 M |
| 02/04/2025 | $2.90 | $3.01 (3.79%) | $3.07 | $2.87 | 2.26 M | $555.86 M |
| 02/03/2025 | $2.83 | $2.90 (2.47%) | $3.01 | $2.80 | 3.51 M | $535.55 M |
| 01/31/2025 | $3.02 | $3.03 (0.33%) | $3.42 | $3.02 | 4.99 M | $559.56 M |
| 01/30/2025 | $3.03 | $3.03 (0%) | $3.08 | $2.95 | 2.31 M | $559.56 M |
| 01/29/2025 | $3.00 | $2.98 (-0.67%) | $3.10 | $2.90 | 2.22 M | $550.32 M |
| 01/28/2025 | $3.14 | $2.98 (-5.1%) | $3.19 | $2.91 | 3.78 M | $550.32 M |
| 01/27/2025 | $3.27 | $2.99 (-8.56%) | $3.37 | $2.97 | 5.81 M | $552.17 M |
| 01/24/2025 | $3.35 | $3.45 (2.99%) | $3.76 | $3.35 | 4.85 M | $637.12 M |
| 01/23/2025 | $3.26 | $3.35 (2.76%) | $3.38 | $3.21 | 2.56 M | $618.65 M |
| 01/22/2025 | $3.53 | $3.37 (-4.53%) | $3.62 | $3.30 | 3.13 M | $622.34 M |
| 01/21/2025 | $3.34 | $3.56 (6.59%) | $3.60 | $3.25 | 3.99 M | $657.43 M |
| 01/17/2025 | $3.40 | $3.26 (-4.12%) | $3.51 | $3.26 | 2.80 M | $602.03 M |
| 01/16/2025 | $3.48 | $3.31 (-4.89%) | $3.61 | $3.31 | 3.40 M | $611.26 M |
| 01/15/2025 | $3.26 | $3.52 (7.98%) | $3.68 | $3.19 | 5.36 M | $650.05 M |
| 01/14/2025 | $3.12 | $3.09 (-0.96%) | $3.24 | $2.96 | 4.71 M | $570.64 M |
| 01/13/2025 | $3.10 | $2.96 (-4.52%) | $3.23 | $2.92 | 5.60 M | $546.63 M |
| 01/10/2025 | $3.40 | $3.26 (-4.12%) | $3.40 | $3.14 | 4.09 M | $602.03 M |
| 01/08/2025 | $3.78 | $3.43 (-9.26%) | $3.80 | $3.36 | 5.53 M | $633.42 M |
| 01/07/2025 | $4.27 | $3.91 (-8.43%) | $4.32 | $3.86 | 5.58 M | $722.07 M |
| 01/06/2025 | $4.10 | $4.25 (3.66%) | $4.55 | $4.06 | 9.13 M | $784.86 M |
| 01/03/2025 | $3.52 | $3.99 (13.35%) | $4.00 | $3.46 | 6.18 M | $736.84 M |
| 01/02/2025 | $3.66 | $3.49 (-4.64%) | $3.72 | $3.37 | 4.97 M | $644.51 M |
| 12/31/2024 | $3.92 | $3.57 (-8.93%) | $3.94 | $3.44 | 6.23 M | $659.28 M |
| 12/30/2024 | $3.85 | $3.90 (1.3%) | $3.97 | $3.69 | 5.30 M | $720.22 M |
| 12/27/2024 | $4.14 | $4.03 (-2.66%) | $4.17 | $3.83 | 5.12 M | $744.23 M |
| 12/26/2024 | $3.94 | $4.12 (4.57%) | $4.13 | $3.78 | 6.14 M | $760.85 M |
| 12/24/2024 | $4.12 | $3.98 (-3.4%) | $4.14 | $3.78 | 7.80 M | $734.99 M |
| 12/23/2024 | $3.25 | $3.86 (18.77%) | $3.95 | $3.23 | 13.98 M | $712.83 M |
| 12/20/2024 | $2.77 | $3.17 (14.44%) | $3.29 | $2.74 | 10.23 M | $585.41 M |
| 12/19/2024 | $3.32 | $2.81 (-15.36%) | $3.44 | $2.78 | 8.61 M | $518.93 M |
| 12/18/2024 | $3.31 | $3.30 (-0.3%) | $3.64 | $3.18 | 9.85 M | $609.42 M |
| 12/17/2024 | $3.25 | $3.26 (0.31%) | $3.41 | $3.10 | 6.71 M | $602.03 M |
| 12/16/2024 | $3.40 | $3.24 (-4.71%) | $3.43 | $3.17 | 9.14 M | $598.34 M |
| 12/13/2024 | $3.75 | $3.44 (-8.27%) | $3.78 | $3.42 | 7.41 M | $635.27 M |
| 12/12/2024 | $3.86 | $3.60 (-6.74%) | $4.14 | $3.56 | 12.04 M | $664.82 M |
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.
