NextNav Inc. (NNAVW)
NASDAQ: NNAVW · Real-Time Price · USD · Warrants
7.99
-2.13 (-21.05%)
Jun 15, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 10.21 | 10.21 | 7.98 | 7.99 | - | -21.05% | 84,955 |
| Jun 12, 2026 | 11.68 | 11.68 | 10.12 | 10.12 | 10.12 | -9.96% | 53,377 |
| Jun 11, 2026 | 10.14 | 11.29 | 10.14 | 11.24 | 11.24 | 11.73% | 190,293 |
| Jun 10, 2026 | 8.98 | 10.50 | 8.98 | 10.06 | 10.06 | 8.41% | 131,960 |
| Jun 9, 2026 | 9.93 | 10.63 | 8.37 | 9.28 | 9.28 | -1.31% | 97,124 |
| Jun 8, 2026 | 9.99 | 10.50 | 9.40 | 9.40 | 9.40 | -6.81% | 28,774 |
| Jun 5, 2026 | 11.00 | 11.01 | 9.50 | 10.09 | 10.09 | -16.06% | 100,934 |
| Jun 4, 2026 | 10.00 | 12.86 | 9.86 | 12.02 | 12.02 | 19.96% | 912,107 |
| Jun 3, 2026 | 11.20 | 11.60 | 9.03 | 10.02 | 10.02 | 18.16% | 218,441 |
| Jun 2, 2026 | 8.09 | 8.81 | 7.67 | 8.48 | 8.48 | 0.59% | 120,970 |
| Jun 1, 2026 | 9.32 | 9.72 | 7.99 | 8.43 | 8.43 | -6.95% | 208,864 |
| May 29, 2026 | 10.47 | 10.47 | 9.01 | 9.06 | 9.06 | -15.72% | 161,675 |
| May 28, 2026 | 10.00 | 11.13 | 10.00 | 10.75 | 10.75 | 7.50% | 150,999 |
| May 27, 2026 | 11.88 | 12.10 | 9.87 | 10.00 | 10.00 | -12.66% | 211,568 |
| May 26, 2026 | 10.76 | 11.80 | 10.54 | 11.45 | 11.45 | 12.14% | 280,765 |
| May 22, 2026 | 10.18 | 10.62 | 10.18 | 10.21 | 10.21 | 3.44% | 13,003 |
| May 21, 2026 | 11.90 | 11.90 | 9.87 | 9.87 | 9.87 | -15.50% | 82,967 |
| May 20, 2026 | 11.50 | 12.56 | 11.30 | 11.68 | 11.68 | 3.36% | 144,116 |
| May 19, 2026 | 9.62 | 11.40 | 9.54 | 11.30 | 11.30 | 11.22% | 445,203 |
| May 18, 2026 | 10.26 | 10.51 | 9.61 | 10.16 | 10.16 | 0.30% | 60,415 |
| May 15, 2026 | 9.66 | 10.13 | 8.49 | 10.13 | 10.13 | -5.68% | 123,274 |
| May 14, 2026 | 9.33 | 10.80 | 9.25 | 10.74 | 10.74 | 12.11% | 268,304 |
| May 13, 2026 | 9.12 | 9.63 | 8.76 | 9.58 | 9.58 | 10.62% | 549,922 |
| May 12, 2026 | 9.24 | 9.24 | 8.40 | 8.66 | 8.66 | -2.48% | 57,747 |
| May 11, 2026 | 8.75 | 9.13 | 8.59 | 8.88 | 8.88 | 3.50% | 255,141 |
| May 8, 2026 | 8.35 | 8.70 | 7.92 | 8.58 | 8.58 | 4.12% | 282,411 |
| May 7, 2026 | 8.40 | 8.40 | 7.97 | 8.24 | 8.24 | 0.37% | 81,400 |
| May 6, 2026 | 7.82 | 8.48 | 7.75 | 8.21 | 8.21 | 2.75% | 163,145 |
| May 5, 2026 | 7.50 | 8.10 | 7.28 | 7.99 | 7.99 | 3.77% | 45,719 |
| May 4, 2026 | 9.00 | 9.00 | 7.54 | 7.70 | 7.70 | -12.00% | 47,695 |
| May 1, 2026 | 8.45 | 9.01 | 8.34 | 8.75 | 8.75 | 0.57% | 19,510 |
| Apr 30, 2026 | 8.48 | 9.00 | 8.39 | 8.70 | 8.70 | 7.41% | 34,282 |
| Apr 29, 2026 | 7.90 | 8.43 | 7.74 | 8.10 | 8.10 | 5.19% | 111,122 |
| Apr 28, 2026 | 7.80 | 7.80 | 6.75 | 7.70 | 7.70 | -3.27% | 32,642 |
| Apr 27, 2026 | 8.40 | 8.40 | 7.79 | 7.96 | 7.96 | -6.30% | 52,766 |
| Apr 24, 2026 | 8.62 | 8.76 | 7.82 | 8.50 | 8.50 | -0.47% | 100,940 |
| Apr 23, 2026 | 8.42 | 9.03 | 7.90 | 8.54 | 8.54 | 1.85% | 18,103 |
| Apr 22, 2026 | 12.30 | 12.30 | 5.80 | 8.38 | 8.38 | -30.17% | 279,504 |
| Apr 21, 2026 | 12.80 | 13.24 | 12.00 | 12.00 | 12.00 | -3.54% | 11,091 |
| Apr 20, 2026 | 12.84 | 13.41 | 12.16 | 12.44 | 12.44 | 0.57% | 48,028 |
| Apr 17, 2026 | 10.06 | 12.37 | 10.03 | 12.37 | 12.37 | 12.56% | 44,397 |
| Apr 16, 2026 | 7.74 | 11.01 | 7.74 | 10.99 | 10.99 | 52.64% | 230,252 |
| Apr 15, 2026 | 6.92 | 7.20 | 6.92 | 7.20 | 7.20 | 11.63% | 16,369 |
| Apr 14, 2026 | 6.55 | 6.60 | 6.28 | 6.45 | 6.45 | 0.31% | 11,454 |
| Apr 13, 2026 | 6.18 | 6.54 | 6.18 | 6.43 | 6.43 | 7.17% | 42,381 |
| Apr 10, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -4.31% | 4,036 |
| Apr 9, 2026 | 5.31 | 6.53 | 5.08 | 6.27 | 6.27 | 13.59% | 63,454 |
| Apr 8, 2026 | 6.07 | 6.07 | 5.52 | 5.52 | 5.52 | -7.23% | 39,074 |
| Apr 7, 2026 | 6.36 | 6.36 | 5.51 | 5.95 | 5.95 | -9.98% | 23,827 |
| Apr 6, 2026 | 6.95 | 6.95 | 6.61 | 6.61 | 6.61 | 1.38% | 10,262 |