NaviFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.75	18.50	17.40	17.40	17.40	-1.14%	56,000
May 28, 2026	17.85	17.85	17.10	17.60	17.60	-1.68%	95,544
May 27, 2026	18.00	18.10	17.90	17.90	17.90	-1.10%	55,001
May 26, 2026	18.60	18.60	18.05	18.10	18.10	0.28%	27,045
May 25, 2026	18.25	18.25	18.05	18.05	18.05	-1.37%	59,556
May 22, 2026	18.45	18.45	18.30	18.30	18.30	-0.81%	5,000
May 21, 2026	18.30	18.50	18.20	18.45	18.45	1.65%	33,000
May 20, 2026	18.10	18.20	18.10	18.15	18.15	0.28%	28,000
May 19, 2026	18.45	18.50	18.10	18.10	18.10	0.28%	27,630
May 18, 2026	18.60	18.65	18.00	18.05	18.05	-0.82%	23,158
May 15, 2026	18.20	18.95	18.10	18.20	18.20	-	30,000
May 14, 2026	18.80	19.00	18.15	18.20	18.20	0.55%	72,010
May 13, 2026	18.10	18.90	18.10	18.10	18.10	-0.82%	63,215
May 12, 2026	19.10	19.10	18.00	18.25	18.25	1.39%	109,050
May 11, 2026	18.40	19.20	18.00	18.00	18.00	-	149,839
May 8, 2026	18.10	18.50	18.00	18.00	18.00	-1.10%	32,448
May 7, 2026	18.50	18.50	18.20	18.20	18.20	-0.82%	79,000
May 6, 2026	18.25	18.50	18.20	18.35	18.35	-0.81%	64,660
May 5, 2026	18.20	18.80	18.20	18.50	18.50	1.65%	23,250
May 4, 2026	19.00	19.20	18.20	18.20	18.20	-4.21%	99,204
Apr 30, 2026	18.45	19.00	18.30	19.00	19.00	3.54%	53,100
Apr 29, 2026	18.70	18.70	18.30	18.35	18.35	-1.87%	48,271
Apr 28, 2026	18.35	19.00	18.35	18.70	18.70	-4.10%	13,100
Apr 27, 2026	19.00	20.40	19.00	19.50	19.50	3.17%	66,254
Apr 24, 2026	19.00	19.20	18.60	18.90	18.90	1.61%	40,015
Apr 23, 2026	18.60	18.95	18.45	18.60	18.60	0.81%	136,292
Apr 22, 2026	18.60	18.60	18.05	18.45	18.45	-0.81%	53,000
Apr 21, 2026	18.20	18.70	18.20	18.60	18.60	-0.53%	16,311
Apr 20, 2026	18.60	19.10	18.00	18.70	18.70	1.08%	90,110
Apr 17, 2026	17.75	18.50	17.75	18.50	18.50	4.23%	65,740
Apr 16, 2026	18.35	18.35	17.70	17.75	17.75	-0.56%	30,185
Apr 15, 2026	18.15	18.55	17.60	17.85	17.85	-1.65%	41,000
Apr 14, 2026	18.40	18.90	17.85	18.15	18.15	-1.36%	105,569
Apr 13, 2026	17.20	18.40	17.05	18.40	18.40	9.85%	141,384
Apr 10, 2026	16.80	17.00	16.75	16.75	16.75	-0.30%	25,360
Apr 9, 2026	16.90	16.95	16.75	16.80	16.80	-0.59%	19,002
Apr 8, 2026	16.85	16.90	16.85	16.90	16.90	-0.59%	24,060
Apr 7, 2026	16.90	17.10	16.90	17.00	17.00	1.19%	7,080
Apr 2, 2026	16.70	16.85	16.70	16.80	16.80	0.60%	9,034
Apr 1, 2026	16.80	17.20	16.60	16.70	16.70	-0.60%	37,066
Mar 31, 2026	16.80	17.25	16.80	16.80	16.80	-	20,180
Mar 30, 2026	16.80	16.80	16.80	16.80	16.80	-	16,050
Mar 27, 2026	16.95	16.95	16.70	16.80	16.80	-0.88%	27,651
Mar 26, 2026	17.20	17.20	16.95	16.95	16.95	-0.59%	24,070
Mar 25, 2026	17.00	17.20	17.00	17.05	17.05	0.29%	18,001
Mar 24, 2026	17.00	17.00	16.90	17.00	17.00	-	17,000
Mar 23, 2026	17.20	17.20	17.00	17.00	17.00	-2.02%	40,002
Mar 20, 2026	17.40	17.45	17.35	17.35	17.35	-0.29%	22,309
Mar 19, 2026	17.75	17.80	17.40	17.40	17.40	-1.97%	24,020
Mar 18, 2026	17.95	17.95	17.65	17.75	17.75	2.90%	52,399