NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	17.66	17.66	14.16	14.33	14.33	-18.58%	4,495,877
Jan 26, 2026	17.14	17.85	16.94	17.60	17.60	3.04%	1,317,132
Jan 23, 2026	17.09	17.59	16.81	17.08	17.08	0.41%	1,270,552
Jan 22, 2026	15.38	17.38	15.35	17.01	17.01	11.47%	2,573,549
Jan 21, 2026	15.63	15.63	14.59	15.26	15.26	-1.86%	1,070,292
Jan 20, 2026	15.25	15.94	14.81	15.55	15.55	-0.96%	1,175,319
Jan 16, 2026	15.00	15.73	14.80	15.70	15.70	5.16%	2,031,886
Jan 15, 2026	14.56	15.08	14.11	14.93	14.93	2.54%	1,031,536
Jan 14, 2026	14.09	14.70	13.93	14.56	14.56	2.82%	1,044,995
Jan 13, 2026	14.37	14.49	14.05	14.16	14.16	-1.12%	826,144
Jan 12, 2026	14.19	14.56	14.09	14.32	14.32	-	825,427
Jan 9, 2026	14.03	14.86	13.90	14.32	14.32	1.06%	1,229,306
Jan 8, 2026	14.65	15.49	14.06	14.17	14.17	-3.87%	1,672,016
Jan 7, 2026	15.30	15.93	14.30	14.74	14.74	-3.34%	1,990,747
Jan 6, 2026	15.67	15.98	14.75	15.25	15.25	-2.43%	1,344,760
Jan 5, 2026	16.26	16.53	15.36	15.63	15.63	-3.64%	922,962
Jan 2, 2026	16.66	16.71	15.86	16.22	16.22	-2.52%	942,092
Dec 31, 2025	16.61	17.00	16.40	16.64	16.64	-	887,789
Dec 30, 2025	16.84	16.97	16.59	16.64	16.64	-1.19%	502,750
Dec 29, 2025	16.78	17.07	16.62	16.84	16.84	-1.35%	578,163
Dec 26, 2025	17.06	17.07	16.41	17.07	17.07	0.18%	521,807
Dec 24, 2025	17.07	17.19	16.85	17.04	17.04	-0.87%	350,183
Dec 23, 2025	17.12	17.35	16.93	17.19	17.19	-0.41%	583,108
Dec 22, 2025	16.89	17.41	16.72	17.26	17.26	2.80%	1,123,724
Dec 19, 2025	16.91	17.27	16.70	16.79	16.79	-0.65%	2,625,558
Dec 18, 2025	16.95	17.29	16.55	16.90	16.90	1.62%	917,931
Dec 17, 2025	16.90	17.09	16.48	16.63	16.63	-1.31%	890,744
Dec 16, 2025	15.89	16.87	15.86	16.85	16.85	4.59%	1,182,834
Dec 15, 2025	16.48	16.86	16.06	16.11	16.11	-1.83%	1,005,367
Dec 12, 2025	16.66	16.93	16.36	16.41	16.41	-1.74%	913,006
Dec 11, 2025	16.69	17.20	16.59	16.70	16.70	-0.36%	1,302,559
Dec 10, 2025	16.35	16.96	16.03	16.76	16.76	2.44%	1,018,517
Dec 9, 2025	16.08	16.54	15.95	16.36	16.36	1.55%	840,131
Dec 8, 2025	16.00	16.21	15.64	16.11	16.11	1.38%	1,495,253
Dec 5, 2025	15.58	15.99	15.18	15.89	15.89	2.58%	1,303,943
Dec 4, 2025	14.59	15.61	14.54	15.49	15.49	6.53%	1,273,168
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%	1,230,650
Dec 1, 2025	13.96	14.22	13.68	14.05	14.05	-1.13%	988,182
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