NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	11.91	12.10	11.70	11.86	-	-2.59%	148,257
Mar 31, 2025	12.52	13.07	12.15	12.17	12.17	-5.73%	1,650,985
Mar 28, 2025	12.88	13.17	12.68	12.91	12.91	-0.69%	1,405,106
Mar 27, 2025	12.66	13.20	12.37	13.00	13.00	2.52%	916,870
Mar 26, 2025	13.45	13.53	12.45	12.68	12.68	-5.65%	1,012,420
Mar 25, 2025	12.74	13.51	12.56	13.44	13.44	5.33%	1,389,245
Mar 24, 2025	12.14	13.04	12.14	12.76	12.76	6.60%	1,542,255
Mar 21, 2025	11.63	12.05	11.38	11.97	11.97	1.10%	1,673,401
Mar 20, 2025	11.46	12.27	11.46	11.84	11.84	0.34%	1,380,629
Mar 19, 2025	11.63	12.30	11.22	11.80	11.80	-0.59%	1,473,196
Mar 18, 2025	11.15	11.92	10.79	11.87	11.87	4.31%	2,203,432
Mar 17, 2025	11.06	11.51	10.85	11.38	11.38	3.08%	1,861,843
Mar 14, 2025	11.28	11.67	10.98	11.04	11.04	-1.43%	1,870,078
Mar 13, 2025	9.83	12.62	9.83	11.20	11.20	9.06%	3,602,820
Mar 12, 2025	10.60	10.88	9.99	10.27	10.27	1.08%	1,184,701
Mar 11, 2025	10.14	10.53	9.90	10.16	10.16	-0.20%	1,191,942
Mar 10, 2025	10.42	10.46	9.91	10.18	10.18	-5.39%	1,222,524
Mar 7, 2025	11.04	11.04	9.48	10.76	10.76	-3.67%	1,826,835
Mar 6, 2025	11.16	11.58	10.89	11.17	11.17	-2.87%	2,042,789
Mar 5, 2025	9.50	11.58	9.27	11.50	11.50	22.34%	2,683,847
Mar 4, 2025	9.62	9.84	9.05	9.40	9.40	-5.53%	1,911,592
Mar 3, 2025	10.59	10.93	9.77	9.95	9.95	-5.15%	825,934
Feb 28, 2025	10.28	10.54	9.98	10.49	10.49	3.25%	1,205,164
Feb 27, 2025	10.52	10.58	9.72	10.16	10.16	-2.40%	2,045,769
Feb 26, 2025	10.69	10.98	10.34	10.41	10.41	-2.44%	778,119
Feb 25, 2025	11.15	11.31	10.61	10.67	10.67	-5.07%	1,049,028
Feb 24, 2025	11.81	11.84	11.16	11.24	11.24	-4.75%	750,635
Feb 21, 2025	12.50	12.73	11.74	11.80	11.80	-5.22%	887,708
Feb 20, 2025	12.14	12.70	11.75	12.45	12.45	1.63%	1,243,424
Feb 19, 2025	12.27	12.53	12.03	12.25	12.25	-0.81%	629,256
Feb 18, 2025	12.82	13.12	12.33	12.35	12.35	-2.91%	862,300
Feb 14, 2025	12.30	12.77	12.16	12.72	12.72	4.01%	867,671
Feb 13, 2025	11.70	12.42	11.60	12.23	12.23	5.80%	669,849
Feb 12, 2025	11.65	11.91	11.44	11.56	11.56	-2.69%	820,248
Feb 11, 2025	11.90	12.04	11.63	11.88	11.88	-1.00%	711,163
Feb 10, 2025	12.25	12.45	11.95	12.00	12.00	-0.83%	701,619
Feb 7, 2025	12.31	12.58	12.06	12.10	12.10	-1.39%	712,297
Feb 6, 2025	12.35	12.56	12.12	12.27	12.27	0.16%	865,565
Feb 5, 2025	11.79	12.44	11.72	12.25	12.25	4.79%	775,431
Feb 4, 2025	11.93	12.05	11.35	11.69	11.69	-2.22%	1,133,012
Feb 3, 2025	12.11	12.15	11.47	11.96	11.96	-3.82%	961,820
Jan 31, 2025	11.76	12.97	11.73	12.43	12.43	5.97%	1,351,697
Jan 30, 2025	11.81	12.02	11.38	11.73	11.73	-1.10%	1,288,504
Jan 29, 2025	12.16	12.31	11.62	11.86	11.86	-3.34%	1,168,971
Jan 28, 2025	11.71	12.30	11.57	12.27	12.27	4.38%	865,524
Jan 27, 2025	11.90	12.43	11.53	11.76	11.76	-3.88%	1,218,072
Jan 24, 2025	12.61	12.75	12.22	12.23	12.23	-2.39%	992,883
Jan 23, 2025	12.96	13.03	12.39	12.53	12.53	-4.57%	1,185,620
Jan 22, 2025	14.05	14.35	13.04	13.13	13.13	-5.74%	1,125,498
Jan 21, 2025	13.19	14.05	12.84	13.93	13.93	7.24%	1,178,386