NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.66	22.27	21.46	21.89	-	2.39%	400,586
May 21, 2026	22.95	23.57	21.36	21.38	21.38	-7.79%	1,823,769
May 20, 2026	23.09	24.10	22.59	23.19	23.19	1.60%	2,500,970
May 19, 2026	21.57	22.94	20.69	22.82	22.82	5.70%	2,809,660
May 18, 2026	21.14	22.02	20.74	21.59	21.59	0.47%	2,528,080
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
Mar 31, 2026	15.42	16.35	14.82	16.02	16.02	4.91%	2,451,209
Mar 30, 2026	17.89	18.12	15.21	15.27	15.27	-14.55%	2,946,506
Mar 27, 2026	18.56	18.58	17.77	17.87	17.87	-5.05%	1,249,912
Mar 26, 2026	19.15	19.58	18.66	18.82	18.82	-2.79%	1,290,970
Mar 25, 2026	18.79	19.83	18.30	19.36	19.36	4.54%	2,207,008
Mar 24, 2026	19.17	19.17	18.13	18.52	18.52	-0.86%	1,403,277
Mar 23, 2026	18.00	18.99	17.76	18.68	18.68	4.07%	1,862,615
Mar 20, 2026	18.53	18.53	17.49	17.95	17.95	-3.18%	2,146,285
Mar 19, 2026	17.78	18.63	17.45	18.54	18.54	1.42%	1,853,048
Mar 18, 2026	16.80	19.91	16.53	18.28	18.28	8.36%	5,023,161
Mar 17, 2026	16.57	17.07	16.35	16.87	16.87	1.57%	934,382
Mar 16, 2026	17.12	17.29	16.47	16.61	16.61	-2.41%	799,179
Mar 13, 2026	17.00	17.57	16.60	17.02	17.02	0.47%	707,567