NextNav Inc. (NNAVW)
NASDAQ: NNAVW · Real-Time Price · USD · Warrants
4.480
-0.060 (-1.32%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.33 | 4.53 | 4.33 | 4.48 | - | -1.32% | 13,789 |
| Apr 24, 2025 | 4.32 | 4.70 | 4.32 | 4.54 | 4.54 | 7.08% | 23,165 |
| Apr 23, 2025 | 4.36 | 4.40 | 4.15 | 4.24 | 4.24 | 2.91% | 3,808 |
| Apr 22, 2025 | 3.92 | 4.25 | 3.92 | 4.12 | 4.12 | 1.23% | 3,408 |
| Apr 21, 2025 | 4.43 | 4.43 | 3.84 | 4.07 | 4.07 | -9.56% | 22,564 |
| Apr 17, 2025 | 4.60 | 4.60 | 4.30 | 4.50 | 4.50 | -0.66% | 2,408 |
| Apr 16, 2025 | 4.51 | 4.60 | 4.39 | 4.53 | 4.53 | 0.22% | 3,768 |
| Apr 15, 2025 | 4.82 | 4.88 | 4.52 | 4.52 | 4.52 | -5.44% | 5,465 |
| Apr 14, 2025 | 4.51 | 4.97 | 4.44 | 4.78 | 4.78 | 3.91% | 51,186 |
| Apr 11, 2025 | 4.51 | 4.60 | 4.09 | 4.60 | 4.60 | 0.88% | 44,719 |
| Apr 10, 2025 | 4.50 | 4.64 | 4.33 | 4.56 | 4.56 | 0.22% | 16,839 |
| Apr 9, 2025 | 4.40 | 4.67 | 3.87 | 4.55 | 4.55 | 11.11% | 39,021 |
| Apr 8, 2025 | 5.99 | 5.99 | 3.86 | 4.10 | 4.10 | -12.87% | 68,290 |
| Apr 7, 2025 | 4.28 | 5.10 | 4.00 | 4.70 | 4.70 | 3.75% | 21,803 |
| Apr 4, 2025 | 4.89 | 4.89 | 4.09 | 4.53 | 4.53 | -7.55% | 56,051 |
| Apr 3, 2025 | 4.92 | 4.92 | 4.40 | 4.90 | 4.90 | -0.41% | 28,998 |
| Apr 2, 2025 | 4.40 | 4.97 | 4.38 | 4.92 | 4.92 | 6.03% | 209,863 |
| Apr 1, 2025 | 4.40 | 4.86 | 4.30 | 4.64 | 4.64 | 5.45% | 103,162 |
| Mar 31, 2025 | 5.11 | 5.11 | 4.29 | 4.40 | 4.40 | -8.33% | 209,875 |
| Mar 28, 2025 | 7.63 | 7.63 | 4.67 | 4.80 | 4.80 | -6.80% | 239,623 |
| Mar 27, 2025 | 4.79 | 5.22 | 4.57 | 5.15 | 5.15 | 3.21% | 32,456 |
| Mar 26, 2025 | 6.85 | 7.14 | 4.50 | 4.99 | 4.99 | -4.04% | 92,534 |
| Mar 25, 2025 | 4.70 | 5.33 | 4.70 | 5.20 | 5.20 | 9.01% | 64,266 |
| Mar 24, 2025 | 4.55 | 4.99 | 4.55 | 4.77 | 4.77 | 14.39% | 15,779 |
| Mar 21, 2025 | 3.92 | 4.38 | 3.86 | 4.17 | 4.17 | -4.36% | 136,402 |
| Mar 20, 2025 | 4.04 | 4.54 | 4.01 | 4.36 | 4.36 | 0.69% | 227,240 |
| Mar 19, 2025 | 4.13 | 4.39 | 3.96 | 4.33 | 4.33 | - | 39,459 |
| Mar 18, 2025 | 4.13 | 4.33 | 3.71 | 4.33 | 4.33 | 3.84% | 91,802 |
| Mar 17, 2025 | 4.00 | 4.29 | 3.84 | 4.17 | 4.17 | 7.47% | 52,835 |
| Mar 14, 2025 | 3.93 | 4.40 | 3.82 | 3.88 | 3.88 | -8.71% | 193,427 |
| Mar 13, 2025 | 3.80 | 4.99 | 3.80 | 4.25 | 4.25 | 17.73% | 137,982 |
| Mar 12, 2025 | 3.55 | 3.66 | 3.47 | 3.61 | 3.61 | 4.64% | 2,687 |
| Mar 11, 2025 | 3.62 | 3.62 | 3.45 | 3.45 | 3.45 | - | 11,841 |
| Mar 10, 2025 | 3.95 | 3.95 | 3.45 | 3.45 | 3.45 | -11.08% | 17,546 |
| Mar 7, 2025 | 4.08 | 4.08 | 3.25 | 3.88 | 3.88 | -5.37% | 13,789 |
| Mar 6, 2025 | 3.97 | 4.50 | 3.96 | 4.10 | 4.10 | - | 140,863 |
| Mar 5, 2025 | 3.15 | 4.15 | 3.05 | 4.10 | 4.10 | 33.55% | 71,528 |
| Mar 4, 2025 | 3.24 | 3.24 | 2.95 | 3.07 | 3.07 | -7.25% | 87,204 |
| Mar 3, 2025 | 3.50 | 3.74 | 3.25 | 3.31 | 3.31 | -3.64% | 13,662 |
| Feb 28, 2025 | 3.36 | 3.78 | 3.36 | 3.44 | 3.44 | 0.15% | 51,422 |
| Feb 27, 2025 | 4.00 | 4.00 | 3.25 | 3.43 | 3.43 | -2.00% | 69,540 |
| Feb 26, 2025 | 3.80 | 4.03 | 3.50 | 3.50 | 3.50 | -5.66% | 26,631 |
| Feb 25, 2025 | 3.78 | 3.78 | 3.50 | 3.71 | 3.71 | -4.87% | 10,563 |
| Feb 24, 2025 | 3.98 | 4.14 | 3.63 | 3.90 | 3.90 | -4.88% | 56,449 |
| Feb 21, 2025 | 4.45 | 4.45 | 4.10 | 4.10 | 4.10 | -6.20% | 24,299 |
| Feb 20, 2025 | 4.25 | 4.65 | 3.94 | 4.37 | 4.37 | 0.48% | 141,847 |
| Feb 19, 2025 | 4.57 | 4.57 | 4.25 | 4.35 | 4.35 | -3.33% | 45,910 |
| Feb 18, 2025 | 5.02 | 5.02 | 4.41 | 4.50 | 4.50 | -4.66% | 66,851 |
| Feb 14, 2025 | 4.47 | 4.76 | 4.47 | 4.72 | 4.72 | 5.59% | 23,442 |
| Feb 13, 2025 | 4.35 | 4.47 | 4.29 | 4.47 | 4.47 | 9.08% | 27,314 |