Skip to main content
logo
NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
16.33
+0.34 (2.13%)
At close: Feb 18, 2026, 4:00 PM EST
16.57
+0.24 (1.47%)
Pre-market: Feb 19, 2026, 4:00 AM EST

NextNav Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202616.0116.9015.8016.3316.332.13%651,314
Feb 17, 202615.9816.3015.7015.9915.99-0.62%661,027
Feb 13, 202616.4116.6116.0016.0916.09-0.25%755,075
Feb 12, 202616.7416.7515.7616.1316.13-2.54%739,650
Feb 11, 202616.6616.6615.5616.5516.550.42%1,117,391
Feb 10, 202616.6916.7916.1716.4816.48-0.12%831,285
Feb 9, 202615.2316.5914.7516.5016.509.93%1,179,315
Feb 6, 202613.8915.0413.8115.0115.0110.45%1,373,126
Feb 5, 202614.1214.1413.1113.5913.59-4.03%1,490,345
Feb 4, 202614.2814.8213.9614.1614.16-1.26%1,286,126
Feb 3, 202614.8014.9213.9714.3414.34-3.11%1,023,226
Feb 2, 202614.3615.0714.2414.8014.803.06%1,177,430
Jan 30, 202614.6115.2414.3514.3614.36-1.85%1,246,336
Jan 29, 202614.8915.2314.2914.6314.63-2.34%1,086,573
Jan 28, 202614.3315.4214.1314.9814.984.54%1,684,094
Jan 27, 202617.6617.6614.1614.3314.33-18.58%4,495,877
Jan 26, 202617.1417.8516.9417.6017.603.04%1,317,132
Jan 23, 202617.0917.5916.8117.0817.080.41%1,270,552
Jan 22, 202615.3817.3815.3517.0117.0111.47%2,573,549
Jan 21, 202615.6315.6314.5915.2615.26-1.86%1,070,292
Jan 20, 202615.2515.9414.8115.5515.55-0.96%1,175,319
Jan 16, 202615.0015.7314.8015.7015.705.16%2,031,886
Jan 15, 202614.5615.0814.1114.9314.932.54%1,031,536
Jan 14, 202614.0914.7013.9314.5614.562.82%1,044,995
Jan 13, 202614.3714.4914.0514.1614.16-1.12%826,144
Jan 12, 202614.1914.5614.0914.3214.32-825,427
Jan 9, 202614.0314.8613.9014.3214.321.06%1,229,306
Jan 8, 202614.6515.4914.0614.1714.17-3.87%1,672,016
Jan 7, 202615.3015.9314.3014.7414.74-3.34%1,990,747
Jan 6, 202615.6715.9814.7515.2515.25-2.43%1,344,760
Jan 5, 202616.2616.5315.3615.6315.63-3.64%922,962
Jan 2, 202616.6616.7115.8616.2216.22-2.52%942,092
Dec 31, 202516.6117.0016.4016.6416.64-887,789
Dec 30, 202516.8416.9716.5916.6416.64-1.19%502,750
Dec 29, 202516.7817.0716.6216.8416.84-1.35%578,163
Dec 26, 202517.0617.0716.4117.0717.070.18%521,807
Dec 24, 202517.0717.1916.8517.0417.04-0.87%350,183
Dec 23, 202517.1217.3516.9317.1917.19-0.41%583,108
Dec 22, 202516.8917.4116.7217.2617.262.80%1,123,724
Dec 19, 202516.9117.2716.7016.7916.79-0.65%2,625,558
Dec 18, 202516.9517.2916.5516.9016.901.62%917,931
Dec 17, 202516.9017.0916.4816.6316.63-1.31%890,744
Dec 16, 202515.8916.8715.8616.8516.854.59%1,182,834
Dec 15, 202516.4816.8616.0616.1116.11-1.83%1,005,367
Dec 12, 202516.6616.9316.3616.4116.41-1.74%913,006
Dec 11, 202516.6917.2016.5916.7016.70-0.36%1,302,559
Dec 10, 202516.3516.9616.0316.7616.762.44%1,018,517
Dec 9, 202516.0816.5415.9516.3616.361.55%840,131
Dec 8, 202516.0016.2115.6416.1116.111.38%1,495,253
Dec 5, 202515.5815.9915.1815.8915.892.58%1,303,943