NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	21.58	22.84	21.47	22.78	22.78	5.71%	2,098,900
Jun 10, 2026	20.64	22.01	20.54	21.55	21.55	3.26%	1,781,844
Jun 9, 2026	21.06	22.22	19.71	20.87	20.87	-0.71%	2,041,241
Jun 8, 2026	21.72	22.08	20.71	21.02	21.02	-2.69%	1,378,435
Jun 5, 2026	23.15	23.37	20.99	21.60	21.60	-8.44%	2,752,266
Jun 4, 2026	21.50	24.42	21.17	23.59	23.59	9.36%	5,828,294
Jun 3, 2026	22.99	23.16	20.60	21.57	21.57	7.58%	3,716,573
Jun 2, 2026	19.01	20.40	19.01	20.05	20.05	0.60%	1,500,900
Jun 1, 2026	20.94	21.31	19.41	19.93	19.93	-3.35%	2,188,083
May 29, 2026	22.21	22.31	20.50	20.62	20.62	-7.53%	2,507,972
May 28, 2026	21.52	22.66	21.29	22.30	22.30	3.77%	2,101,236
May 27, 2026	23.00	23.79	21.37	21.49	21.49	-6.65%	3,388,407
May 26, 2026	22.29	23.37	22.19	23.02	23.02	5.89%	4,970,696
May 22, 2026	21.66	22.27	21.39	21.74	21.74	1.68%	1,524,487
May 21, 2026	22.95	23.57	21.36	21.38	21.38	-7.79%	1,842,172
May 20, 2026	23.09	24.10	22.59	23.19	23.19	1.60%	2,510,624
May 19, 2026	21.57	22.94	20.69	22.82	22.82	5.70%	2,836,420
May 18, 2026	21.14	22.02	20.74	21.59	21.59	0.47%	2,533,221
May 15, 2026	21.29	21.59	19.65	21.49	21.49	-3.11%	3,305,090
May 14, 2026	21.30	22.26	20.64	22.18	22.18	5.47%	4,757,515
May 13, 2026	20.20	21.15	19.90	21.03	21.03	4.73%	2,830,326
May 12, 2026	20.13	20.26	19.61	20.08	20.08	-0.69%	1,749,839
May 11, 2026	19.76	20.56	19.60	20.22	20.22	2.17%	1,853,230
May 8, 2026	19.58	20.02	19.02	19.79	19.79	1.44%	1,999,142
May 7, 2026	19.62	19.64	19.04	19.51	19.51	0.93%	1,393,968
May 6, 2026	18.81	19.45	18.59	19.33	19.33	2.82%	1,212,194
May 5, 2026	18.34	18.89	17.96	18.80	18.80	3.75%	1,326,644
May 4, 2026	19.38	19.71	17.93	18.12	18.12	-6.50%	1,418,353
May 1, 2026	18.89	19.67	18.51	19.38	19.38	4.59%	1,669,849
Apr 30, 2026	18.14	19.28	18.09	18.53	18.53	3.35%	2,495,941
Apr 29, 2026	16.99	17.99	16.60	17.93	17.93	5.66%	2,286,712
Apr 28, 2026	16.79	17.10	15.33	16.97	16.97	-0.24%	3,710,830
Apr 27, 2026	17.60	17.80	16.76	17.01	17.01	-3.95%	2,282,971
Apr 24, 2026	17.92	18.24	17.21	17.71	17.71	-1.17%	2,118,677
Apr 23, 2026	17.21	18.70	17.06	17.92	17.92	1.99%	4,195,784
Apr 22, 2026	22.68	22.86	14.85	17.57	17.57	-22.15%	16,902,980
Apr 21, 2026	23.38	24.19	22.45	22.57	22.57	-2.72%	2,612,687
Apr 20, 2026	22.77	24.05	22.72	23.20	23.20	1.62%	3,780,991
Apr 17, 2026	21.48	22.85	21.17	22.83	22.83	6.24%	4,642,441
Apr 16, 2026	18.67	21.57	18.48	21.49	21.49	26.64%	8,253,369
Apr 15, 2026	16.30	16.99	16.11	16.97	16.97	5.27%	1,962,322
Apr 14, 2026	15.79	16.24	15.43	16.12	16.12	3.53%	1,619,691
Apr 13, 2026	15.15	16.22	15.10	15.57	15.57	1.90%	1,322,560
Apr 10, 2026	15.03	15.47	14.78	15.28	15.28	1.13%	963,540
Apr 9, 2026	14.50	15.20	13.78	15.11	15.11	3.56%	2,025,790
Apr 8, 2026	15.59	15.97	14.53	14.59	14.59	-3.15%	1,777,069
Apr 7, 2026	16.80	16.80	14.82	15.07	15.07	-9.30%	1,749,042
Apr 6, 2026	16.64	16.93	16.41	16.61	16.61	0.36%	936,432
Apr 2, 2026	15.53	17.06	15.45	16.55	16.55	3.96%	1,213,363
Apr 1, 2026	16.35	16.71	15.78	15.92	15.92	-0.62%	1,020,245