NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	15.20	15.39	14.54	15.37	15.37	1.12%	1,129,587
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
May 20, 2025	13.44	13.80	13.25	13.32	13.32	-0.89%	930,160
May 19, 2025	13.94	14.08	13.33	13.44	13.44	-3.59%	847,540
May 16, 2025	13.54	14.01	13.45	13.94	13.94	2.58%	1,119,274
May 15, 2025	13.18	14.29	13.03	13.59	13.59	2.26%	1,272,401
May 14, 2025	12.93	13.45	12.72	13.29	13.29	2.63%	1,208,123
May 13, 2025	12.65	13.04	12.23	12.95	12.95	1.65%	959,898
May 12, 2025	13.61	14.08	12.39	12.74	12.74	-2.90%	1,944,368
May 9, 2025	13.10	14.38	12.58	13.12	13.12	-5.81%	1,847,464
May 8, 2025	14.00	14.18	13.47	13.93	13.93	0.98%	1,191,356
May 7, 2025	13.22	14.00	13.22	13.80	13.80	4.35%	1,587,955
May 6, 2025	12.75	13.30	12.62	13.22	13.22	1.61%	787,074
May 5, 2025	13.03	13.05	12.44	13.01	13.01	-1.44%	795,813
May 2, 2025	13.00	13.60	12.91	13.20	13.20	3.49%	946,704
May 1, 2025	12.63	13.10	12.53	12.76	12.76	2.70%	936,648
Apr 30, 2025	12.33	12.57	11.87	12.42	12.42	-2.05%	821,161
Apr 29, 2025	12.24	13.04	12.07	12.68	12.68	3.51%	1,188,687
Apr 28, 2025	11.82	12.34	11.81	12.25	12.25	4.26%	684,528
Apr 25, 2025	11.78	11.98	11.43	11.75	11.75	-0.68%	1,133,653
Apr 24, 2025	11.17	12.13	11.13	11.83	11.83	6.77%	949,784
Apr 23, 2025	11.32	11.66	11.04	11.08	11.08	1.09%	807,490
Apr 22, 2025	11.12	11.40	10.90	10.96	10.96	-1.26%	674,838
Apr 21, 2025	11.62	11.79	10.90	11.10	11.10	-6.05%	744,961