NaviFUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.00	18.00	16.85	17.90	17.90	3.17%	111,191
Jun 17, 2026	17.00	17.60	16.55	17.35	17.35	3.58%	40,000
Jun 16, 2026	17.50	17.50	16.75	16.75	16.75	0.30%	41,000
Jun 15, 2026	16.60	17.40	16.60	16.70	16.70	0.91%	31,300
Jun 12, 2026	17.55	17.55	16.55	16.55	16.55	1.85%	22,133
Jun 11, 2026	16.90	17.00	16.10	16.25	16.25	-3.85%	44,445
Jun 10, 2026	16.70	17.35	16.50	16.90	16.90	0.60%	34,460
Jun 9, 2026	16.70	16.85	16.70	16.80	16.80	-	28,077
Jun 8, 2026	16.60	17.00	16.60	16.80	16.80	-1.75%	57,198
Jun 5, 2026	17.00	17.25	16.75	17.10	17.10	0.88%	32,600
Jun 4, 2026	17.10	17.10	16.95	16.95	16.95	-	53,000
Jun 3, 2026	16.85	17.10	16.85	16.95	16.95	-2.02%	35,297
Jun 2, 2026	17.10	17.30	17.00	17.30	17.30	1.17%	44,402
Jun 1, 2026	17.40	17.40	17.10	17.10	17.10	-1.72%	45,722
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