NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.66	15.04	14.35	14.81	14.81	0.14%	891,557
Jul 31, 2025	14.87	15.23	14.61	14.79	14.79	-0.54%	1,083,472
Jul 30, 2025	15.21	15.44	14.70	14.87	14.87	-2.24%	855,695
Jul 29, 2025	15.49	15.57	14.93	15.21	15.21	-1.11%	722,133
Jul 28, 2025	15.55	15.55	15.09	15.38	15.38	-0.13%	754,341
Jul 25, 2025	15.32	15.55	14.92	15.40	15.40	0.79%	1,031,603
Jul 24, 2025	15.41	15.61	15.18	15.28	15.28	-0.91%	729,957
Jul 23, 2025	15.35	15.62	15.04	15.42	15.42	0.78%	1,260,516
Jul 22, 2025	14.90	15.44	14.66	15.30	15.30	2.48%	1,056,057
Jul 21, 2025	14.40	15.12	14.19	14.93	14.93	3.61%	1,216,078
Jul 18, 2025	14.70	15.01	14.35	14.41	14.41	-1.17%	1,600,461
Jul 17, 2025	15.00	15.16	14.30	14.58	14.58	-4.08%	2,796,964
Jul 16, 2025	16.34	16.59	15.02	15.20	15.20	-6.00%	2,348,523
Jul 15, 2025	16.47	16.71	16.12	16.17	16.17	-0.49%	1,166,048
Jul 14, 2025	16.09	16.65	16.05	16.25	16.25	0.68%	970,739
Jul 11, 2025	16.28	16.54	16.03	16.14	16.14	-0.74%	1,797,453
Jul 10, 2025	16.04	16.58	15.84	16.26	16.26	1.37%	1,997,880
Jul 9, 2025	16.37	16.38	15.90	16.04	16.04	-1.17%	1,039,944
Jul 8, 2025	16.33	16.40	15.82	16.23	16.23	-0.09%	1,523,962
Jul 7, 2025	15.85	16.27	15.60	16.25	16.25	1.98%	2,034,535
Jul 3, 2025	15.56	16.11	15.34	15.93	15.93	3.04%	1,429,679
Jul 2, 2025	15.24	15.79	15.04	15.46	15.46	0.59%	1,671,530
Jul 1, 2025	15.20	15.39	14.54	15.37	15.37	1.12%	1,130,767
Jun 30, 2025	15.36	15.58	15.11	15.20	15.20	0.86%	1,939,515
Jun 27, 2025	15.11	15.45	14.80	15.07	15.07	-0.07%	2,419,202
Jun 26, 2025	14.98	15.42	14.57	15.08	15.08	0.94%	925,900
Jun 25, 2025	14.88	15.33	14.69	14.94	14.94	0.07%	1,224,958
Jun 24, 2025	14.69	15.54	14.44	14.93	14.93	2.05%	2,001,825
Jun 23, 2025	14.25	14.95	14.01	14.63	14.63	0.97%	1,382,103
Jun 20, 2025	14.73	14.73	14.06	14.49	14.49	0.69%	1,433,339
Jun 18, 2025	14.22	14.86	14.15	14.39	14.39	0.21%	1,478,778
Jun 17, 2025	14.28	14.59	13.78	14.36	14.36	-0.76%	1,822,524
Jun 16, 2025	13.16	15.15	13.16	14.47	14.47	12.43%	2,404,410
Jun 13, 2025	12.22	12.92	12.22	12.87	12.87	2.80%	822,275
Jun 12, 2025	12.59	12.79	12.02	12.52	12.52	-1.18%	1,065,666
Jun 11, 2025	12.30	12.87	12.27	12.67	12.67	3.56%	1,068,697
Jun 10, 2025	12.35	12.65	12.16	12.24	12.24	-0.77%	853,623
Jun 9, 2025	11.96	12.60	11.79	12.33	12.33	3.96%	883,102
Jun 6, 2025	11.86	12.14	11.74	11.86	11.86	2.07%	791,490
Jun 5, 2025	11.83	11.86	11.44	11.62	11.62	-1.78%	1,242,335
Jun 4, 2025	11.62	12.02	11.37	11.83	11.83	1.72%	1,273,084
Jun 3, 2025	11.60	11.83	11.11	11.63	11.63	0.26%	1,190,458
Jun 2, 2025	12.45	12.56	10.84	11.60	11.60	-7.57%	3,032,696
May 30, 2025	12.32	12.80	12.22	12.55	12.55	1.29%	2,050,941
May 29, 2025	12.90	13.05	12.36	12.39	12.39	-2.90%	652,738
May 28, 2025	13.25	13.40	12.75	12.76	12.76	-3.41%	756,027
May 27, 2025	12.75	13.30	12.50	13.21	13.21	6.19%	897,703
May 23, 2025	12.56	12.92	12.39	12.44	12.44	-3.34%	929,767
May 22, 2025	12.70	13.26	12.43	12.87	12.87	1.50%	1,157,065
May 21, 2025	13.23	13.56	12.34	12.68	12.68	-4.80%	1,166,446