NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.09	15.07	13.94	14.54	-	4.68%	1,336,321
Sep 29, 2026	14.38	14.44	13.56	13.89	13.89	-2.46%	2,599,897
Sep 28, 2026	14.25	14.65	14.03	14.24	14.24	-0.97%	1,834,911
Sep 25, 2026	14.43	14.75	14.28	14.38	14.38	-0.48%	2,546,512
Sep 24, 2026	14.26	14.56	13.93	14.45	14.45	0.42%	1,479,248
Sep 23, 2026	15.40	15.40	14.29	14.39	14.39	-6.13%	1,438,592
Sep 22, 2026	15.76	15.89	14.94	15.33	15.33	-2.11%	1,898,316
Sep 21, 2026	14.50	15.70	14.47	15.66	15.66	10.13%	2,780,924
Sep 18, 2026	14.78	15.10	13.56	14.22	14.22	-4.69%	6,203,174
Sep 17, 2026	14.72	15.25	14.50	14.92	14.92	2.05%	1,716,443
Sep 16, 2026	14.92	14.95	14.49	14.62	14.62	-2.01%	1,874,189
Sep 15, 2026	15.36	15.56	14.71	14.92	14.92	-3.99%	2,177,063
Sep 14, 2026	15.11	15.71	14.77	15.54	15.54	2.37%	1,801,373
Sep 11, 2026	14.90	15.38	14.76	15.18	15.18	2.36%	1,479,198
Sep 10, 2026	15.24	15.64	14.52	14.83	14.83	-3.89%	2,664,026
Sep 9, 2026	15.20	15.58	14.64	15.43	15.43	1.38%	2,541,750
Sep 8, 2026	15.12	15.61	14.64	15.22	15.22	0.26%	3,861,178
Sep 4, 2026	15.69	15.75	15.00	15.18	15.18	-3.44%	3,140,868
Sep 3, 2026	15.52	15.87	15.35	15.72	15.72	2.41%	1,458,135
Sep 2, 2026	15.14	15.76	14.99	15.35	15.35	0.85%	1,620,992
Sep 1, 2026	15.49	15.71	14.99	15.22	15.22	-4.10%	2,320,216
Aug 31, 2026	15.22	15.97	14.80	15.87	15.87	3.32%	3,255,530
Aug 28, 2026	15.50	15.66	15.01	15.36	15.36	-2.23%	2,137,056
Aug 27, 2026	15.77	16.21	15.41	15.71	15.71	2.08%	1,587,050
Aug 26, 2026	15.73	15.83	15.23	15.39	15.39	-1.79%	2,470,460
Aug 25, 2026	16.01	16.16	15.57	15.67	15.67	-0.76%	1,777,850
Aug 24, 2026	17.25	17.50	15.60	15.79	15.79	-10.03%	2,769,513
Aug 21, 2026	17.16	18.75	17.16	17.55	17.55	1.27%	1,975,012
Aug 20, 2026	18.16	18.30	17.08	17.33	17.33	-5.09%	2,085,835
Aug 19, 2026	19.35	19.47	17.89	18.26	18.26	-4.75%	2,409,807
Aug 18, 2026	19.00	19.53	18.76	19.17	19.17	-0.16%	1,383,450
Aug 17, 2026	19.90	19.90	18.98	19.20	19.20	-3.49%	2,187,467
Aug 14, 2026	19.67	19.92	18.76	19.90	19.90	1.97%	2,252,674
Aug 13, 2026	19.36	19.76	18.35	19.51	19.51	1.46%	2,770,319
Aug 12, 2026	18.17	19.30	16.75	19.23	19.23	7.85%	4,171,636
Aug 11, 2026	15.46	19.31	14.97	17.83	17.83	15.55%	11,097,024
Aug 10, 2026	16.10	16.42	15.36	15.43	15.43	-5.40%	1,748,963
Aug 7, 2026	15.05	16.34	14.92	16.31	16.31	8.73%	2,784,900
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