NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	15.20	15.58	14.64	15.43	15.43	1.38%	2,541,528
Sep 8, 2026	15.12	15.61	14.64	15.22	15.22	0.26%	3,858,306
Sep 4, 2026	15.69	15.75	15.00	15.18	15.18	-3.44%	3,132,054
Sep 3, 2026	15.52	15.87	15.35	15.72	15.72	2.41%	1,457,864
Sep 2, 2026	15.14	15.76	14.99	15.35	15.35	0.85%	1,620,333
Sep 1, 2026	15.49	15.71	14.99	15.22	15.22	-4.10%	2,320,140
Aug 31, 2026	15.22	15.97	14.80	15.87	15.87	3.32%	3,255,108
Aug 28, 2026	15.50	15.66	15.01	15.36	15.36	-2.23%	2,136,553
Aug 27, 2026	15.77	16.21	15.41	15.71	15.71	2.08%	1,583,819
Aug 26, 2026	15.73	15.83	15.23	15.39	15.39	-1.79%	1,793,154
Aug 25, 2026	16.01	16.16	15.57	15.67	15.67	-0.76%	1,776,615
Aug 24, 2026	17.25	17.50	15.60	15.79	15.79	-10.03%	2,758,229
Aug 21, 2026	17.16	18.75	17.16	17.55	17.55	1.27%	1,969,994
Aug 20, 2026	18.16	18.30	17.08	17.33	17.33	-5.09%	2,075,797
Aug 19, 2026	19.35	19.47	17.89	18.26	18.26	-4.75%	2,408,767
Aug 18, 2026	19.00	19.53	18.76	19.17	19.17	-0.16%	1,383,433
Aug 17, 2026	19.90	19.90	18.98	19.20	19.20	-3.49%	2,185,230
Aug 14, 2026	19.67	19.92	18.76	19.90	19.90	1.97%	2,245,996
Aug 13, 2026	19.36	19.76	18.35	19.51	19.51	1.46%	2,766,387
Aug 12, 2026	18.17	19.30	16.75	19.23	19.23	7.85%	4,164,004
Aug 11, 2026	15.46	19.31	14.97	17.83	17.83	15.55%	10,933,788
Aug 10, 2026	16.10	16.42	15.36	15.43	15.43	-5.40%	1,739,115
Aug 7, 2026	15.05	16.34	14.92	16.31	16.31	8.73%	2,783,344
Aug 6, 2026	14.65	16.19	14.52	15.00	15.00	1.18%	6,108,478
Aug 5, 2026	13.98	14.86	13.74	14.83	14.83	6.73%	3,464,228
Aug 4, 2026	13.66	14.29	13.51	13.89	13.89	4.91%	3,347,958
Aug 3, 2026	13.28	14.09	13.18	13.24	13.24	0.99%	3,769,105
Jul 31, 2026	13.61	13.81	12.98	13.11	13.11	-2.31%	1,412,291
Jul 30, 2026	13.29	13.59	12.89	13.42	13.42	2.36%	1,839,443
Jul 29, 2026	13.41	13.97	12.76	13.11	13.11	-2.53%	2,133,509
Jul 28, 2026	12.62	13.79	12.26	13.45	13.45	6.07%	2,840,031
Jul 27, 2026	12.59	13.08	12.20	12.68	12.68	1.93%	1,853,768
Jul 24, 2026	12.73	13.12	12.20	12.44	12.44	-1.66%	1,958,175
Jul 23, 2026	12.80	13.16	12.53	12.65	12.65	-1.25%	1,523,286
Jul 22, 2026	13.14	13.37	12.71	12.81	12.81	-3.97%	1,930,348
Jul 21, 2026	12.86	13.72	12.64	13.34	13.34	3.89%	2,794,144
Jul 20, 2026	13.43	13.85	12.76	12.84	12.84	-1.68%	2,966,093
Jul 17, 2026	13.55	13.76	12.04	13.06	13.06	-5.64%	7,895,371
Jul 16, 2026	15.08	15.10	13.62	13.84	13.84	-7.05%	2,049,336
Jul 15, 2026	15.32	15.75	13.47	14.89	14.89	-2.68%	2,900,790
Jul 14, 2026	15.49	15.69	15.17	15.30	15.30	-0.91%	1,187,082
Jul 13, 2026	15.94	16.05	15.34	15.44	15.44	-3.50%	1,040,693
Jul 10, 2026	17.10	17.10	15.50	16.00	16.00	-5.38%	1,607,955
Jul 9, 2026	17.36	17.59	16.90	16.91	16.91	-1.57%	884,610
Jul 8, 2026	16.76	17.27	16.51	17.18	17.18	1.72%	1,167,496
Jul 7, 2026	17.25	17.45	16.73	16.89	16.89	-1.80%	1,202,174
Jul 6, 2026	16.26	17.72	16.22	17.20	17.20	5.65%	1,585,249
Jul 2, 2026	17.69	18.14	16.00	16.28	16.28	-8.28%	3,084,840
Jul 1, 2026	17.92	18.59	17.60	17.75	17.75	-0.45%	2,195,921
Jun 30, 2026	17.68	18.68	17.38	17.83	17.83	-	2,290,076