NextNav Inc. (NNAVW)
NASDAQ: NNAVW · Real-Time Price · USD · Warrants
6.56
+0.11 (1.71%)
Sep 5, 2025, 4:00 PM - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.50 | 6.77 | 6.25 | 6.56 | - | 1.71% | 11,014 |
| Sep 4, 2025 | 6.62 | 6.62 | 5.90 | 6.45 | 6.45 | -1.53% | 24,040 |
| Sep 3, 2025 | 7.18 | 7.39 | 6.25 | 6.55 | 6.55 | -9.03% | 26,981 |
| Sep 2, 2025 | 7.68 | 7.68 | 7.19 | 7.20 | 7.20 | -4.76% | 671,046 |
| Aug 29, 2025 | 7.75 | 7.75 | 7.30 | 7.56 | 7.56 | -1.95% | 9,880 |
| Aug 28, 2025 | 7.70 | 7.78 | 7.47 | 7.71 | 7.71 | -2.03% | 33,961 |
| Aug 27, 2025 | 7.00 | 7.90 | 7.00 | 7.87 | 7.87 | 11.32% | 1,029,475 |
| Aug 26, 2025 | 7.12 | 7.22 | 6.91 | 7.07 | 7.07 | 3.80% | 12,914 |
| Aug 25, 2025 | 6.65 | 6.81 | 6.57 | 6.81 | 6.81 | 9.85% | 15,538 |
| Aug 22, 2025 | 5.47 | 6.20 | 5.34 | 6.20 | 6.20 | 10.71% | 21,139 |
| Aug 21, 2025 | 5.24 | 5.65 | 5.20 | 5.60 | 5.60 | 8.74% | 9,712 |
| Aug 20, 2025 | 5.16 | 5.16 | 4.90 | 5.15 | 5.15 | -4.81% | 16,661 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.08 | 5.41 | 5.41 | -8.77% | 19,641 |
| Aug 18, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 34 |
| Aug 15, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.66% | 257 |
| Aug 14, 2025 | 6.06 | 6.30 | 5.78 | 6.22 | 6.22 | 0.32% | 7,143 |
| Aug 13, 2025 | 6.16 | 6.20 | 5.60 | 6.20 | 6.20 | 2.14% | 16,937 |
| Aug 12, 2025 | 5.97 | 6.12 | 5.84 | 6.07 | 6.07 | 3.58% | 9,641 |
| Aug 11, 2025 | 5.34 | 5.93 | 5.33 | 5.86 | 5.86 | 7.33% | 12,688 |
| Aug 8, 2025 | 5.62 | 5.88 | 5.30 | 5.46 | 5.46 | -3.02% | 55,645 |
| Aug 7, 2025 | 6.24 | 6.39 | 5.45 | 5.63 | 5.63 | -14.05% | 157,704 |
| Aug 6, 2025 | 6.51 | 6.55 | 6.51 | 6.55 | 6.55 | 2.34% | 308 |
| Aug 4, 2025 | 6.18 | 6.46 | 6.12 | 6.40 | 6.40 | 5.87% | 9,719 |
| Aug 1, 2025 | 5.90 | 6.14 | 5.80 | 6.05 | 6.05 | 0.92% | 31,730 |
| Jul 31, 2025 | 6.20 | 6.26 | 5.95 | 5.99 | 5.99 | -0.99% | 47,506 |
| Jul 30, 2025 | 6.06 | 6.33 | 5.98 | 6.05 | 6.05 | -3.51% | 21,722 |
| Jul 29, 2025 | 6.41 | 6.41 | 6.06 | 6.27 | 6.27 | -0.48% | 35,232 |
| Jul 28, 2025 | 6.34 | 6.36 | 6.10 | 6.30 | 6.30 | -0.63% | 12,695 |
| Jul 25, 2025 | 6.06 | 6.34 | 6.06 | 6.34 | 6.34 | 1.44% | 5,140 |
| Jul 24, 2025 | 6.38 | 6.38 | 6.24 | 6.25 | 6.25 | 0.32% | 3,591 |
| Jul 23, 2025 | 6.22 | 6.39 | 6.22 | 6.23 | 6.23 | 0.16% | 7,607 |
| Jul 22, 2025 | 5.98 | 6.22 | 5.90 | 6.22 | 6.22 | 3.84% | 4,610 |
| Jul 21, 2025 | 5.85 | 6.14 | 5.85 | 5.99 | 5.99 | -2.60% | 5,022 |
| Jul 18, 2025 | 6.02 | 6.15 | 5.72 | 6.15 | 6.15 | 4.24% | 15,526 |
| Jul 17, 2025 | 5.98 | 6.12 | 5.75 | 5.90 | 5.90 | -4.99% | 180,440 |
| Jul 16, 2025 | 6.74 | 6.88 | 5.89 | 6.21 | 6.21 | -6.48% | 104,224 |
| Jul 15, 2025 | 6.75 | 6.75 | 6.53 | 6.64 | 6.64 | 0.45% | 5,513 |
| Jul 14, 2025 | 6.65 | 6.74 | 6.45 | 6.61 | 6.61 | 1.23% | 203,494 |
| Jul 11, 2025 | 6.64 | 6.74 | 6.45 | 6.53 | 6.53 | -2.83% | 311,504 |
| Jul 10, 2025 | 6.58 | 6.82 | 6.48 | 6.72 | 6.72 | 2.28% | 31,056 |
| Jul 9, 2025 | 6.61 | 6.66 | 6.47 | 6.57 | 6.57 | -0.15% | 15,553 |
| Jul 8, 2025 | 6.51 | 6.58 | 6.46 | 6.58 | 6.58 | 0.03% | 10,547 |
| Jul 7, 2025 | 6.44 | 6.61 | 6.40 | 6.58 | 6.58 | 0.89% | 235,158 |
| Jul 3, 2025 | 6.50 | 6.60 | 6.49 | 6.52 | 6.52 | 1.56% | 184,611 |
| Jul 2, 2025 | 6.40 | 6.50 | 6.35 | 6.42 | 6.42 | 1.10% | 71,176 |
| Jul 1, 2025 | 6.40 | 6.40 | 5.91 | 6.35 | 6.35 | - | 10,788 |
| Jun 30, 2025 | 6.36 | 6.40 | 6.30 | 6.35 | 6.35 | 2.09% | 5,600 |
| Jun 27, 2025 | 6.39 | 6.40 | 6.22 | 6.22 | 6.22 | -1.58% | 5,676 |
| Jun 26, 2025 | 6.38 | 6.40 | 6.05 | 6.32 | 6.32 | 0.32% | 20,768 |
| Jun 25, 2025 | 6.26 | 6.32 | 6.26 | 6.30 | 6.30 | - | 2,736 |