NextNav Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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