NextNav Inc. (NNAVW)
NASDAQ: NNAVW · Real-Time Price · USD · Warrants
4.400
-0.310 (-6.58%)
Nov 6, 2025, 4:00 PM EST - Market closed
NextNav Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4.45 | 4.84 | 4.14 | 4.71 | 4.71 | 4.90% | 12,914 |
| Nov 4, 2025 | 4.91 | 4.91 | 4.33 | 4.49 | 4.49 | -9.11% | 33,845 |
| Nov 3, 2025 | 5.40 | 5.46 | 4.83 | 4.94 | 4.94 | -1.20% | 14,637 |
| Oct 31, 2025 | 4.90 | 5.20 | 4.89 | 5.00 | 5.00 | 0.40% | 50,869 |
| Oct 30, 2025 | 4.94 | 5.18 | 4.83 | 4.98 | 4.98 | -3.30% | 76,548 |
| Oct 29, 2025 | 4.48 | 5.47 | 4.28 | 5.15 | 5.15 | 14.19% | 116,620 |
| Oct 28, 2025 | 4.50 | 4.75 | 4.40 | 4.51 | 4.51 | -2.06% | 70,047 |
| Oct 27, 2025 | 4.89 | 4.89 | 4.46 | 4.61 | 4.61 | -4.86% | 1,410,799 |
| Oct 24, 2025 | 4.69 | 4.86 | 4.57 | 4.84 | 4.84 | 9.01% | 11,210 |
| Oct 23, 2025 | 4.62 | 4.63 | 4.44 | 4.44 | 4.44 | -3.69% | 28,038 |
| Oct 22, 2025 | 4.70 | 4.74 | 4.50 | 4.61 | 4.61 | -1.50% | 21,528 |
| Oct 21, 2025 | 4.26 | 4.76 | 4.26 | 4.68 | 4.68 | 1.74% | 15,934 |
| Oct 20, 2025 | 4.51 | 4.60 | 4.31 | 4.60 | 4.60 | 5.26% | 30,185 |
| Oct 17, 2025 | 4.13 | 4.71 | 4.13 | 4.37 | 4.37 | -6.62% | 131,124 |
| Oct 16, 2025 | 4.84 | 5.07 | 4.67 | 4.68 | 4.68 | -4.10% | 10,469 |
| Oct 15, 2025 | 4.87 | 5.24 | 4.86 | 4.88 | 4.88 | -0.81% | 11,609 |
| Oct 14, 2025 | 4.66 | 5.02 | 4.61 | 4.92 | 4.92 | -0.20% | 15,261 |
| Oct 13, 2025 | 5.16 | 5.30 | 4.92 | 4.93 | 4.93 | -5.01% | 34,986 |
| Oct 10, 2025 | 5.48 | 5.80 | 5.15 | 5.19 | 5.19 | -5.46% | 19,790 |
| Oct 9, 2025 | 5.30 | 5.49 | 5.17 | 5.49 | 5.49 | 1.10% | 24,567 |
| Oct 8, 2025 | 5.40 | 5.75 | 5.38 | 5.43 | 5.43 | -1.09% | 154,199 |
| Oct 7, 2025 | 5.59 | 5.60 | 5.32 | 5.49 | 5.49 | -3.85% | 16,114 |
| Oct 6, 2025 | 5.49 | 5.75 | 5.30 | 5.71 | 5.71 | 3.25% | 96,139 |
| Oct 3, 2025 | 5.52 | 5.60 | 5.37 | 5.53 | 5.53 | 2.41% | 24,720 |
| Oct 2, 2025 | 5.36 | 5.58 | 5.30 | 5.40 | 5.40 | - | 20,027 |
| Oct 1, 2025 | 5.33 | 5.61 | 5.32 | 5.40 | 5.40 | -0.18% | 30,637 |
| Sep 30, 2025 | 5.65 | 5.68 | 5.31 | 5.41 | 5.41 | -3.57% | 349,298 |
| Sep 29, 2025 | 6.12 | 6.12 | 5.57 | 5.61 | 5.61 | -11.79% | 41,233 |
| Sep 26, 2025 | 6.20 | 7.15 | 6.20 | 6.36 | 6.36 | -0.63% | 47,305 |
| Sep 25, 2025 | 6.29 | 6.44 | 6.14 | 6.40 | 6.40 | -1.99% | 108,667 |
| Sep 24, 2025 | 6.76 | 6.99 | 6.53 | 6.53 | 6.53 | -4.53% | 14,167 |
| Sep 23, 2025 | 6.89 | 7.50 | 6.84 | 6.84 | 6.84 | -3.39% | 50,433 |
| Sep 22, 2025 | 6.84 | 7.17 | 6.41 | 7.08 | 7.08 | 1.87% | 35,316 |
| Sep 19, 2025 | 7.22 | 7.28 | 6.46 | 6.95 | 6.95 | -2.80% | 208,292 |
| Sep 18, 2025 | 7.21 | 7.37 | 6.86 | 7.15 | 7.15 | -0.97% | 164,637 |
| Sep 17, 2025 | 7.00 | 7.35 | 6.86 | 7.22 | 7.22 | 1.40% | 63,308 |
| Sep 16, 2025 | 7.21 | 7.21 | 6.70 | 7.12 | 7.12 | -1.11% | 32,701 |
| Sep 15, 2025 | 7.04 | 7.28 | 6.82 | 7.20 | 7.20 | 0.42% | 105,867 |
| Sep 12, 2025 | 6.90 | 7.27 | 6.74 | 7.17 | 7.17 | 3.91% | 9,412 |
| Sep 11, 2025 | 6.66 | 7.23 | 6.66 | 6.90 | 6.90 | 2.68% | 84,709 |
| Sep 10, 2025 | 6.82 | 6.87 | 6.35 | 6.72 | 6.72 | -2.33% | 71,750 |
| Sep 9, 2025 | 6.58 | 7.10 | 6.25 | 6.88 | 6.88 | 7.96% | 19,073 |
| Sep 8, 2025 | 6.80 | 6.89 | 5.86 | 6.37 | 6.37 | -1.95% | 54,453 |
| Sep 5, 2025 | 6.50 | 6.77 | 6.25 | 6.50 | 6.50 | 0.78% | 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 |