NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.58	15.99	15.18	15.89	15.89	2.58%	1,303,878
Dec 4, 2025	14.59	15.61	14.54	15.49	15.49	6.53%	1,251,491
Dec 3, 2025	13.60	14.64	13.41	14.54	14.54	6.21%	1,293,964
Dec 2, 2025	14.16	14.23	13.52	13.69	13.69	-2.56%	1,225,855
Dec 1, 2025	13.96	14.22	13.68	14.05	14.05	-1.13%	961,591
Nov 28, 2025	14.09	14.65	13.95	14.21	14.21	1.72%	830,213
Nov 26, 2025	13.71	14.00	13.59	13.97	13.97	0.94%	878,174
Nov 25, 2025	13.17	13.96	13.04	13.84	13.84	6.79%	1,352,452
Nov 24, 2025	12.01	13.06	11.97	12.96	12.96	8.36%	1,751,414
Nov 21, 2025	11.27	12.26	10.87	11.96	11.96	5.19%	1,850,909
Nov 20, 2025	12.80	12.95	11.36	11.37	11.37	-9.11%	1,397,190
Nov 19, 2025	12.70	13.05	12.36	12.51	12.51	-1.65%	709,707
Nov 18, 2025	12.49	13.07	12.43	12.72	12.72	0.87%	924,715
Nov 17, 2025	12.60	12.80	12.41	12.61	12.61	-0.47%	964,273
Nov 14, 2025	11.96	12.82	11.71	12.67	12.67	3.43%	1,061,544
Nov 13, 2025	12.43	12.57	11.98	12.25	12.25	-2.70%	1,836,095
Nov 12, 2025	12.54	12.79	12.15	12.59	12.59	0.56%	1,268,231
Nov 11, 2025	12.26	12.60	12.26	12.52	12.52	-0.95%	870,780
Nov 10, 2025	12.83	13.08	12.32	12.64	12.64	1.12%	1,701,491
Nov 7, 2025	11.60	12.56	11.47	12.50	12.50	5.62%	1,367,086
Nov 6, 2025	12.26	12.67	11.34	11.84	11.84	-6.15%	1,634,321
Nov 5, 2025	12.03	12.72	11.90	12.61	12.61	5.26%	1,547,897
Nov 4, 2025	12.60	12.66	11.89	11.98	11.98	-6.41%	1,608,326
Nov 3, 2025	13.41	13.56	12.71	12.80	12.80	-4.12%	1,029,946
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