NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
13.35
+0.68 (5.37%)
At close: Oct 31, 2025, 4:00 PM EDT
13.41
+0.06 (0.49%)
After-hours: Oct 31, 2025, 7:57 PM EDT
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.68 | 13.43 | 12.65 | 13.35 | 13.35 | 5.37% | 1,241,352 |
| Oct 30, 2025 | 13.25 | 13.37 | 12.66 | 12.67 | 12.67 | -5.45% | 1,278,999 |
| Oct 29, 2025 | 12.75 | 13.72 | 12.44 | 13.40 | 13.40 | 4.69% | 2,137,595 |
| Oct 28, 2025 | 12.93 | 13.03 | 12.63 | 12.80 | 12.80 | -0.93% | 848,389 |
| Oct 27, 2025 | 13.44 | 13.50 | 12.60 | 12.92 | 12.92 | -2.93% | 1,272,500 |
| Oct 24, 2025 | 12.87 | 13.42 | 12.70 | 13.31 | 13.31 | 4.72% | 986,168 |
| Oct 23, 2025 | 12.87 | 13.02 | 12.69 | 12.71 | 12.71 | -1.17% | 904,430 |
| Oct 22, 2025 | 13.17 | 13.31 | 12.72 | 12.86 | 12.86 | -2.35% | 1,173,851 |
| Oct 21, 2025 | 12.95 | 13.21 | 12.65 | 13.17 | 13.17 | 2.81% | 1,222,883 |
| Oct 20, 2025 | 12.70 | 12.89 | 12.47 | 12.81 | 12.81 | 2.48% | 1,367,943 |
| Oct 17, 2025 | 12.85 | 13.11 | 12.25 | 12.50 | 12.50 | -4.29% | 2,791,144 |
| Oct 16, 2025 | 13.56 | 13.90 | 13.00 | 13.06 | 13.06 | -2.97% | 1,548,071 |
| Oct 15, 2025 | 13.55 | 13.98 | 13.30 | 13.46 | 13.46 | 0.22% | 1,128,154 |
| Oct 14, 2025 | 13.47 | 13.62 | 12.86 | 13.43 | 13.43 | -0.07% | 1,443,849 |
| Oct 13, 2025 | 14.02 | 14.18 | 13.43 | 13.44 | 13.44 | -3.38% | 1,223,412 |
| Oct 10, 2025 | 14.55 | 14.96 | 13.88 | 13.91 | 13.91 | -3.94% | 1,068,857 |
| Oct 9, 2025 | 14.20 | 14.49 | 13.80 | 14.48 | 14.48 | 1.54% | 1,195,005 |
| Oct 8, 2025 | 14.44 | 14.91 | 14.13 | 14.26 | 14.26 | 0.56% | 1,453,609 |
| Oct 7, 2025 | 14.76 | 14.81 | 14.15 | 14.18 | 14.18 | -3.80% | 1,222,302 |
| Oct 6, 2025 | 14.47 | 14.79 | 14.06 | 14.74 | 14.74 | 2.72% | 1,352,697 |
| Oct 3, 2025 | 14.46 | 14.65 | 14.28 | 14.35 | 14.35 | 0.35% | 1,143,909 |
| Oct 2, 2025 | 14.30 | 14.52 | 14.11 | 14.30 | 14.30 | 0.21% | 1,157,022 |
| Oct 1, 2025 | 14.16 | 14.63 | 14.12 | 14.27 | 14.27 | -0.21% | 1,426,801 |
| Sep 30, 2025 | 14.78 | 14.95 | 14.20 | 14.30 | 14.30 | -3.25% | 1,936,601 |
| Sep 29, 2025 | 15.66 | 16.12 | 14.45 | 14.78 | 14.78 | -6.04% | 1,528,403 |
| Sep 26, 2025 | 15.69 | 16.16 | 15.66 | 15.73 | 15.73 | -1.01% | 1,032,976 |
| Sep 25, 2025 | 16.00 | 16.37 | 15.48 | 15.89 | 15.89 | -1.85% | 1,379,600 |
| Sep 24, 2025 | 17.16 | 17.16 | 16.17 | 16.19 | 16.19 | -4.43% | 897,650 |
| Sep 23, 2025 | 17.05 | 17.25 | 16.84 | 16.94 | 16.94 | -1.40% | 972,268 |
| Sep 22, 2025 | 16.81 | 17.46 | 16.42 | 17.18 | 17.18 | 0.64% | 1,083,695 |
| Sep 19, 2025 | 17.34 | 17.87 | 16.88 | 17.07 | 17.07 | -1.50% | 3,181,615 |
| Sep 18, 2025 | 17.71 | 17.79 | 17.17 | 17.33 | 17.33 | -0.57% | 1,320,457 |
| Sep 17, 2025 | 17.00 | 17.78 | 16.79 | 17.43 | 17.43 | 2.05% | 1,168,194 |
| Sep 16, 2025 | 17.48 | 17.70 | 16.71 | 17.08 | 17.08 | -2.40% | 1,778,953 |
| Sep 15, 2025 | 17.38 | 17.77 | 16.92 | 17.50 | 17.50 | 1.51% | 1,190,747 |
| Sep 12, 2025 | 17.10 | 17.55 | 16.57 | 17.24 | 17.24 | 0.82% | 1,231,232 |
| Sep 11, 2025 | 16.69 | 17.48 | 16.60 | 17.10 | 17.10 | 3.64% | 1,338,570 |
| Sep 10, 2025 | 16.40 | 16.74 | 16.14 | 16.50 | 16.50 | -0.30% | 1,499,131 |
| Sep 9, 2025 | 15.85 | 16.91 | 15.53 | 16.55 | 16.55 | 4.88% | 1,963,367 |
| Sep 8, 2025 | 16.36 | 16.77 | 15.04 | 15.78 | 15.78 | -1.68% | 2,218,015 |
| Sep 5, 2025 | 16.00 | 16.39 | 15.59 | 16.05 | 16.05 | 1.13% | 1,345,162 |
| Sep 4, 2025 | 15.97 | 16.07 | 15.14 | 15.87 | 15.87 | -2.82% | 3,051,487 |
| Sep 3, 2025 | 17.59 | 17.69 | 15.98 | 16.33 | 16.33 | -7.22% | 1,989,757 |
| Sep 2, 2025 | 17.46 | 18.10 | 17.02 | 17.60 | 17.60 | -1.18% | 1,287,618 |
| Aug 29, 2025 | 18.00 | 18.13 | 17.23 | 17.81 | 17.81 | -0.72% | 1,484,638 |
| Aug 28, 2025 | 17.94 | 18.12 | 17.49 | 17.94 | 17.94 | 0.84% | 1,206,298 |
| Aug 27, 2025 | 16.93 | 18.25 | 16.88 | 17.79 | 17.79 | 4.96% | 2,415,643 |
| Aug 26, 2025 | 16.40 | 17.43 | 16.40 | 16.95 | 16.95 | 3.26% | 2,158,445 |
| Aug 25, 2025 | 15.54 | 16.73 | 15.21 | 16.42 | 16.42 | 5.66% | 1,687,073 |
| Aug 22, 2025 | 14.38 | 15.59 | 14.14 | 15.54 | 15.54 | 7.21% | 1,018,451 |