NextNav Inc. (NNAVW)
NASDAQ: NNAVW · Real-Time Price · USD · Warrants
11.39
+1.18 (11.56%)
May 26, 2026, 1:35 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10.76 | 11.00 | 10.76 | 11.11 | - | 8.81% | 33,430 |
| 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 |
| Apr 2, 2026 | 6.69 | 6.69 | 6.50 | 6.52 | 6.52 | 2.35% | 5,673 |
| Apr 1, 2026 | 6.79 | 6.79 | 6.37 | 6.37 | 6.37 | 0.63% | 3,269 |
| Mar 31, 2026 | 5.77 | 6.52 | 5.55 | 6.33 | 6.33 | 11.84% | 40,419 |
| Mar 30, 2026 | 7.02 | 7.11 | 5.54 | 5.66 | 5.66 | -24.33% | 178,087 |
| Mar 27, 2026 | 7.62 | 7.85 | 7.37 | 7.48 | 7.48 | -9.33% | 23,705 |
| Mar 26, 2026 | 8.20 | 8.90 | 8.20 | 8.25 | 8.25 | -0.36% | 32,322 |
| Mar 25, 2026 | 8.35 | 8.79 | 8.25 | 8.28 | 8.28 | -0.24% | 124,230 |
| Mar 24, 2026 | 8.55 | 8.55 | 8.25 | 8.30 | 8.30 | -0.24% | 15,702 |
| Mar 23, 2026 | 8.89 | 8.89 | 8.27 | 8.32 | 8.32 | 5.58% | 12,701 |
| Mar 20, 2026 | 8.02 | 8.02 | 7.63 | 7.88 | 7.88 | -4.83% | 21,683 |
| Mar 19, 2026 | 7.90 | 8.31 | 7.50 | 8.28 | 8.28 | 4.15% | 31,753 |
| Mar 18, 2026 | 7.14 | 9.37 | 7.14 | 7.95 | 7.95 | 11.34% | 186,568 |
| Mar 17, 2026 | 7.21 | 7.21 | 7.14 | 7.14 | 7.14 | 1.71% | 1,016 |
| Mar 16, 2026 | 6.91 | 7.02 | 6.68 | 7.02 | 7.02 | -5.14% | 21,801 |