NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
16.64
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.61 | 17.00 | 16.40 | 16.64 | 16.64 | - | 876,181 |
| Dec 30, 2025 | 16.84 | 16.97 | 16.59 | 16.64 | 16.64 | -1.19% | 498,266 |
| Dec 29, 2025 | 16.78 | 17.07 | 16.62 | 16.84 | 16.84 | -1.35% | 576,292 |
| Dec 26, 2025 | 17.06 | 17.07 | 16.41 | 17.07 | 17.07 | 0.18% | 515,075 |
| Dec 24, 2025 | 17.07 | 17.19 | 16.85 | 17.04 | 17.04 | -0.87% | 350,132 |
| 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% | 1,123,597 |
| Dec 19, 2025 | 16.91 | 17.27 | 16.70 | 16.79 | 16.79 | -0.65% | 2,610,561 |
| 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 |
| 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 |