NextNav Inc. (NNAVW)
NASDAQ: NNAVW · Real-Time Price · USD · Warrants
6.13
+0.08 (1.32%)
Jun 23, 2025, 4:00 PM - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 6.14 | 6.50 | 5.92 | 6.34 | 6.34 | 4.79% | 25,840 |
| Jun 20, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | -1.14% | 861 |
| Jun 18, 2025 | 6.00 | 6.21 | 6.00 | 6.12 | 6.12 | 0.82% | 4,001 |
| Jun 17, 2025 | 5.79 | 6.09 | 5.50 | 6.07 | 6.07 | 4.84% | 15,126 |
| Jun 16, 2025 | 5.89 | 6.11 | 5.36 | 5.79 | 5.79 | 12.43% | 76,253 |
| Jun 13, 2025 | 5.18 | 5.26 | 5.01 | 5.15 | 5.15 | 1.78% | 42,725 |
| Jun 12, 2025 | 4.72 | 5.06 | 4.61 | 5.06 | 5.06 | 1.20% | 12,824 |
| Jun 11, 2025 | 4.95 | 5.13 | 4.95 | 5.00 | 5.00 | 0.91% | 3,617 |
| Jun 10, 2025 | 4.92 | 4.96 | 4.90 | 4.96 | 4.96 | 0.30% | 1,505 |
| Jun 9, 2025 | 4.83 | 5.00 | 4.83 | 4.94 | 4.94 | 4.44% | 6,596 |
| Jun 6, 2025 | 4.80 | 4.97 | 4.70 | 4.73 | 4.73 | 5.11% | 14,353 |
| Jun 5, 2025 | 4.55 | 4.58 | 4.25 | 4.50 | 4.50 | -2.60% | 24,226 |
| Jun 4, 2025 | 4.35 | 4.70 | 4.26 | 4.62 | 4.62 | 3.36% | 23,571 |
| Jun 3, 2025 | 4.40 | 4.59 | 4.21 | 4.47 | 4.47 | -1.97% | 7,441 |
| Jun 2, 2025 | 4.63 | 4.77 | 4.00 | 4.56 | 4.56 | -7.32% | 123,099 |
| May 30, 2025 | 5.00 | 5.41 | 4.85 | 4.92 | 4.92 | 0.61% | 20,744 |
| May 29, 2025 | 5.22 | 5.32 | 4.78 | 4.89 | 4.89 | -3.74% | 29,902 |
| May 28, 2025 | 5.22 | 5.26 | 5.05 | 5.08 | 5.08 | -5.05% | 25,347 |
| May 27, 2025 | 5.13 | 5.36 | 4.90 | 5.35 | 5.35 | 10.54% | 22,967 |
| May 23, 2025 | 5.06 | 5.11 | 4.81 | 4.84 | 4.84 | -5.74% | 30,954 |
| May 22, 2025 | 4.90 | 5.22 | 4.90 | 5.14 | 5.14 | 4.90% | 25,093 |
| May 21, 2025 | 5.26 | 5.35 | 4.79 | 4.90 | 4.90 | -8.50% | 50,354 |
| May 20, 2025 | 5.41 | 5.46 | 5.15 | 5.35 | 5.35 | -0.74% | 45,551 |
| May 19, 2025 | 5.50 | 5.65 | 5.31 | 5.39 | 5.39 | -3.75% | 55,627 |
| May 16, 2025 | 5.45 | 5.63 | 5.34 | 5.60 | 5.60 | 5.66% | 32,374 |
| May 15, 2025 | 5.20 | 5.50 | 5.12 | 5.30 | 5.30 | 1.53% | 57,796 |
| May 14, 2025 | 5.30 | 5.50 | 4.95 | 5.22 | 5.22 | 3.16% | 61,765 |
| May 13, 2025 | 4.92 | 5.14 | 4.84 | 5.06 | 5.06 | 1.00% | 137,975 |
| May 12, 2025 | 5.37 | 5.69 | 4.83 | 5.01 | 5.01 | -0.20% | 91,835 |
| May 9, 2025 | 5.42 | 5.50 | 4.72 | 5.02 | 5.02 | -8.73% | 52,976 |
| May 8, 2025 | 5.51 | 5.89 | 5.38 | 5.50 | 5.50 | 1.10% | 70,853 |
| May 7, 2025 | 5.33 | 5.49 | 5.10 | 5.44 | 5.44 | 2.64% | 435,375 |
| May 6, 2025 | 5.14 | 5.32 | 5.14 | 5.30 | 5.30 | 2.32% | 2,630 |
| May 5, 2025 | 5.04 | 5.18 | 4.75 | 5.18 | 5.18 | -0.96% | 14,552 |
| May 2, 2025 | 4.99 | 5.28 | 4.99 | 5.23 | 5.23 | 8.06% | 42,677 |
| May 1, 2025 | 5.00 | 5.00 | 4.73 | 4.84 | 4.84 | -0.82% | 35,593 |
| Apr 30, 2025 | 4.72 | 4.90 | 4.61 | 4.88 | 4.88 | -0.20% | 21,462 |
| Apr 29, 2025 | 4.70 | 5.02 | 4.70 | 4.89 | 4.89 | 4.94% | 26,796 |
| Apr 28, 2025 | 4.50 | 4.74 | 4.50 | 4.66 | 4.66 | 1.97% | 18,057 |
| Apr 25, 2025 | 4.44 | 4.67 | 4.31 | 4.57 | 4.57 | 0.66% | 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 |