5 DAY PERFORMANCE
-20.04%
1 MONTH PERFORMANCE
-35.39%
3 MONTH PERFORMANCE
-65.11%
6 MONTH PERFORMANCE
-4.23%
YEAR-TO-DATE PERFORMANCE
+17.37%
1 YEAR PERFORMANCE
+19.54%
Navitas Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.98 | $12.13 (1.21%) | $12.35 | $11.85 | 4.43 M | |
| 09/18/2026 | $11.40 | $11.43 (0.26%) | $11.52 | $11.07 | 21.28 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 | $10.61 | 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 |
| 08/04/2026 | $12.35 | $12.69 (2.75%) | $12.85 | $12.06 | 12.99 M | $2.99 B |
| 08/03/2026 | $10.47 | $11.52 (10.03%) | $11.88 | $10.33 | 16.72 M | $2.72 B |
| 07/31/2026 | $11.62 | $10.86 (-6.54%) | $11.76 | $10.60 | 13.10 M | $2.56 B |
| 07/30/2026 | $10.46 | $11.01 (5.26%) | $11.22 | $10.41 | 16.91 M | $2.60 B |
| 07/29/2026 | $9.86 | $9.74 (-1.22%) | $11.04 | $9.72 | 21.95 M | $2.30 B |
| 07/28/2026 | $10.21 | $10.01 (-1.96%) | $10.39 | $9.43 | 28.81 M | $2.36 B |
| 07/27/2026 | $11.28 | $11.41 (1.15%) | $11.74 | $10.83 | 22.20 M | $2.69 B |
| 07/24/2026 | $12.08 | $10.92 (-9.6%) | $12.08 | $10.90 | 13.68 M | $2.58 B |
| 07/23/2026 | $11.97 | $12.03 (0.5%) | $12.80 | $11.76 | 12.69 M | $2.67 B |
| 07/22/2026 | $12.37 | $12.67 (2.43%) | $13.23 | $12.29 | 12.89 M | $2.82 B |
| 07/21/2026 | $12.05 | $12.83 (6.47%) | $12.86 | $11.95 | 12.37 M | $2.85 B |
| 07/20/2026 | $11.65 | $11.54 (-0.94%) | $12.28 | $11.52 | 11.29 M | $2.57 B |
| 07/17/2026 | $11.20 | $11.46 (2.32%) | $12.07 | $10.74 | 13.27 M | $2.55 B |
| 07/16/2026 | $12.65 | $11.76 (-7.04%) | $12.87 | $11.57 | 15.06 M | $2.61 B |
| 07/15/2026 | $13.17 | $13.27 (0.76%) | $13.60 | $12.57 | 13.99 M | $2.95 B |
| 07/14/2026 | $13.68 | $13.09 (-4.31%) | $13.73 | $12.79 | 10.14 M | $2.91 B |
| 07/13/2026 | $13.01 | $12.87 (-1.08%) | $13.14 | $12.58 | 12.12 M | $2.86 B |
| 07/10/2026 | $13.56 | $13.47 (-0.66%) | $13.79 | $13.17 | 11.14 M | $2.99 B |
| 07/09/2026 | $14.06 | $14.18 (0.85%) | $14.53 | $13.84 | 15.73 M | $3.15 B |
| 07/08/2026 | $13.40 | $13.36 (-0.3%) | $13.50 | $12.66 | 19.22 M | $2.97 B |
| 07/07/2026 | $14.26 | $13.99 (-1.89%) | $14.59 | $13.51 | 16.97 M | $3.11 B |
| 07/06/2026 | $14.78 | $15.23 (3.04%) | $16.12 | $14.63 | 14.12 M | $3.39 B |
| 07/02/2026 | $16.42 | $14.46 (-11.94%) | $16.60 | $14.03 | 29.49 M | $3.22 B |
| 07/01/2026 | $17.35 | $16.53 (-4.73%) | $17.50 | $16.46 | 15.24 M | $3.68 B |
| 06/30/2026 | $17.50 | $17.92 (2.4%) | $18.28 | $17.36 | 15.08 M | $3.98 B |
| 06/29/2026 | $17.34 | $17.74 (2.31%) | $18.15 | $16.55 | 17.58 M | $3.94 B |
| 06/26/2026 | $17.05 | $17.30 (1.47%) | $17.72 | $16.80 | 24.37 M | $3.85 B |
| 06/25/2026 | $19.50 | $17.70 (-9.23%) | $19.57 | $17.22 | 21.64 M | $3.94 B |
| 06/24/2026 | $21.09 | $18.32 (-13.13%) | $21.13 | $17.42 | 34.33 M | $4.07 B |
| 06/23/2026 | $21.67 | $21.40 (-1.25%) | $23.69 | $21.01 | 20.91 M | $4.76 B |
| 06/22/2026 | $24.47 | $23.70 (-3.15%) | $24.66 | $23.00 | 26.71 M | $5.27 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.
