NextNav Inc. (NNAVW)
NASDAQ: NNAVW · Real-Time Price · USD · Warrants
5.07
-0.28 (-5.23%)
May 28, 2025, 4:00 PM - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 5.22 | 5.26 | 5.05 | 5.07 | - | -5.23% | 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 |
| 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 |