NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.29	13.59	12.89	13.42	13.42	2.36%	1,839,348
Jul 29, 2026	13.41	13.97	12.76	13.11	13.11	-2.53%	2,133,178
Jul 28, 2026	12.62	13.79	12.26	13.45	13.45	6.07%	2,840,026
Jul 27, 2026	12.59	13.08	12.20	12.68	12.68	1.93%	1,852,067
Jul 24, 2026	12.73	13.12	12.20	12.44	12.44	-1.66%	1,958,173
Jul 23, 2026	12.80	13.16	12.53	12.65	12.65	-1.25%	1,523,140
Jul 22, 2026	13.14	13.37	12.71	12.81	12.81	-3.97%	1,928,290
Jul 21, 2026	12.86	13.72	12.64	13.34	13.34	3.89%	2,792,656
Jul 20, 2026	13.43	13.85	12.76	12.84	12.84	-1.68%	2,959,746
Jul 17, 2026	13.55	13.76	12.04	13.06	13.06	-5.64%	7,888,349
Jul 16, 2026	15.08	15.10	13.62	13.84	13.84	-7.05%	2,032,761
Jul 15, 2026	15.32	15.75	13.47	14.89	14.89	-2.68%	2,898,691
Jul 14, 2026	15.49	15.69	15.17	15.30	15.30	-0.91%	1,187,049
Jul 13, 2026	15.94	16.05	15.34	15.44	15.44	-3.50%	1,036,734
Jul 10, 2026	17.10	17.10	15.50	16.00	16.00	-5.38%	1,607,011
Jul 9, 2026	17.36	17.59	16.90	16.91	16.91	-1.57%	883,509
Jul 8, 2026	16.76	17.27	16.51	17.18	17.18	1.72%	1,167,072
Jul 7, 2026	17.25	17.45	16.73	16.89	16.89	-1.80%	1,202,097
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
Jun 29, 2026	17.52	18.14	17.02	17.83	17.83	3.60%	2,136,522
Jun 26, 2026	16.50	17.82	16.24	17.21	17.21	3.24%	4,822,969
Jun 25, 2026	16.80	17.17	15.94	16.67	16.67	-1.83%	2,185,163
Jun 24, 2026	17.13	17.56	16.53	16.98	16.98	-0.88%	2,460,421
Jun 23, 2026	16.14	17.65	16.14	17.13	17.13	3.69%	2,562,823
Jun 22, 2026	18.05	18.16	16.16	16.52	16.52	-9.13%	4,071,645
Jun 18, 2026	18.82	18.85	18.05	18.18	18.18	-1.78%	2,771,968
Jun 17, 2026	18.82	19.14	18.18	18.51	18.51	-2.17%	2,216,740
Jun 16, 2026	19.36	19.57	18.13	18.92	18.92	-3.12%	3,026,521
Jun 15, 2026	21.67	21.87	19.47	19.53	19.53	-9.16%	2,813,766
Jun 12, 2026	23.00	23.22	21.47	21.50	21.50	-5.62%	1,803,941
Jun 11, 2026	21.58	22.84	21.47	22.78	22.78	5.71%	2,101,659
Jun 10, 2026	20.64	22.01	20.54	21.55	21.55	3.26%	1,848,545
Jun 9, 2026	21.06	22.22	19.71	20.87	20.87	-0.71%	2,075,316
Jun 8, 2026	21.72	22.08	20.71	21.02	21.02	-2.69%	1,380,892
Jun 5, 2026	23.15	23.37	20.99	21.60	21.60	-8.44%	2,784,209
Jun 4, 2026	21.50	24.42	21.17	23.59	23.59	9.36%	5,830,486
Jun 3, 2026	22.99	23.16	20.60	21.57	21.57	7.58%	3,718,473
Jun 2, 2026	19.01	20.40	19.01	20.05	20.05	0.60%	1,507,337
Jun 1, 2026	20.94	21.31	19.41	19.93	19.93	-3.35%	2,198,508
May 29, 2026	22.21	22.31	20.50	20.62	20.62	-7.53%	2,509,072
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