Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
6.17
+0.09 (1.48%)
At close: Sep 12, 2025, 4:00 PM EDT
6.28
+0.11 (1.78%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.35 | 6.51 | 6.13 | 6.17 | 6.17 | 1.48% | 30,654,154 |
| Sep 11, 2025 | 5.67 | 6.21 | 5.66 | 6.08 | 6.08 | 7.80% | 21,909,036 |
| Sep 10, 2025 | 5.96 | 6.03 | 5.63 | 5.64 | 5.64 | -2.08% | 18,000,387 |
| Sep 9, 2025 | 5.69 | 5.81 | 5.64 | 5.76 | 5.76 | 2.67% | 13,555,334 |
| Sep 8, 2025 | 5.66 | 5.83 | 5.51 | 5.61 | 5.61 | 0.18% | 12,858,619 |
| Sep 5, 2025 | 5.65 | 5.79 | 5.44 | 5.60 | 5.60 | 1.08% | 14,535,005 |
| Sep 4, 2025 | 5.64 | 5.75 | 5.52 | 5.54 | 5.54 | -3.32% | 10,615,083 |
| Sep 3, 2025 | 5.77 | 5.85 | 5.67 | 5.73 | 5.73 | -0.52% | 9,599,956 |
| Sep 2, 2025 | 5.72 | 5.88 | 5.61 | 5.76 | 5.76 | -1.71% | 10,691,523 |
| Aug 29, 2025 | 6.02 | 6.06 | 5.79 | 5.86 | 5.86 | -2.98% | 12,831,492 |
| Aug 28, 2025 | 6.14 | 6.29 | 6.03 | 6.04 | 6.04 | -0.49% | 11,584,726 |
| Aug 27, 2025 | 6.12 | 6.14 | 5.96 | 6.07 | 6.07 | -0.33% | 11,446,412 |
| Aug 26, 2025 | 6.29 | 6.34 | 6.05 | 6.09 | 6.09 | -1.77% | 16,832,972 |
| Aug 25, 2025 | 6.29 | 6.42 | 6.20 | 6.20 | 6.20 | -3.58% | 10,228,339 |
| Aug 22, 2025 | 6.20 | 6.58 | 6.16 | 6.43 | 6.43 | 3.54% | 12,638,194 |
| Aug 21, 2025 | 6.19 | 6.25 | 6.09 | 6.21 | 6.21 | -0.64% | 7,502,003 |
| Aug 20, 2025 | 6.38 | 6.42 | 6.02 | 6.25 | 6.25 | -2.80% | 11,302,558 |
| Aug 19, 2025 | 6.77 | 6.84 | 6.42 | 6.43 | 6.43 | -5.02% | 12,945,023 |
| Aug 18, 2025 | 6.83 | 6.91 | 6.60 | 6.77 | 6.77 | -2.17% | 10,217,549 |
| Aug 15, 2025 | 7.20 | 7.24 | 6.77 | 6.92 | 6.92 | -4.55% | 13,044,304 |
| Aug 14, 2025 | 7.08 | 7.29 | 6.95 | 7.25 | 7.25 | -1.49% | 14,031,287 |
| Aug 13, 2025 | 7.04 | 7.56 | 7.03 | 7.36 | 7.36 | 5.75% | 21,211,761 |
| Aug 12, 2025 | 6.61 | 7.02 | 6.51 | 6.96 | 6.96 | 5.45% | 16,536,036 |
| Aug 11, 2025 | 6.72 | 7.05 | 6.54 | 6.60 | 6.60 | -0.90% | 15,602,537 |
| Aug 8, 2025 | 6.90 | 7.00 | 6.53 | 6.66 | 6.66 | -1.91% | 20,807,973 |
| Aug 7, 2025 | 6.50 | 6.96 | 6.47 | 6.79 | 6.79 | 6.93% | 26,008,314 |
| Aug 6, 2025 | 6.71 | 6.75 | 6.33 | 6.35 | 6.35 | -6.20% | 21,336,383 |
| Aug 5, 2025 | 6.28 | 7.28 | 6.24 | 6.77 | 6.77 | -15.90% | 57,341,279 |
| Aug 4, 2025 | 8.05 | 8.28 | 7.81 | 8.05 | 8.05 | 1.13% | 38,057,535 |
| Aug 1, 2025 | 7.02 | 8.19 | 6.95 | 7.96 | 7.96 | 8.59% | 32,571,996 |
| Jul 31, 2025 | 7.55 | 7.79 | 7.31 | 7.33 | 7.33 | 1.66% | 20,828,679 |
| Jul 30, 2025 | 7.57 | 7.61 | 7.10 | 7.21 | 7.21 | -4.12% | 19,200,353 |
| Jul 29, 2025 | 8.45 | 8.51 | 7.50 | 7.52 | 7.52 | -12.15% | 27,836,785 |
| Jul 28, 2025 | 8.88 | 9.48 | 8.33 | 8.56 | 8.56 | -2.62% | 27,872,860 |
| Jul 25, 2025 | 8.88 | 9.20 | 8.55 | 8.79 | 8.79 | -2.12% | 21,875,538 |
| Jul 24, 2025 | 8.87 | 9.28 | 8.42 | 8.98 | 8.98 | 1.81% | 32,622,227 |
| Jul 23, 2025 | 8.48 | 8.83 | 8.08 | 8.82 | 8.82 | 2.32% | 28,880,796 |
| Jul 22, 2025 | 8.79 | 8.84 | 7.80 | 8.62 | 8.62 | 1.77% | 53,360,684 |
| Jul 21, 2025 | 7.48 | 9.48 | 7.39 | 8.47 | 8.47 | 24.74% | 120,768,520 |
| Jul 18, 2025 | 6.37 | 6.98 | 6.33 | 6.79 | 6.79 | 8.29% | 30,469,096 |
| Jul 17, 2025 | 6.17 | 6.41 | 6.06 | 6.27 | 6.27 | 1.95% | 16,530,521 |
| Jul 16, 2025 | 6.21 | 6.23 | 5.92 | 6.15 | 6.15 | -1.28% | 15,113,826 |
| Jul 15, 2025 | 6.25 | 6.50 | 6.11 | 6.23 | 6.23 | 6.13% | 31,072,671 |
| Jul 14, 2025 | 5.82 | 5.93 | 5.68 | 5.87 | 5.87 | 0.51% | 15,097,785 |
| Jul 11, 2025 | 6.24 | 6.24 | 5.81 | 5.84 | 5.84 | -6.71% | 19,182,289 |
| Jul 10, 2025 | 6.43 | 6.54 | 6.23 | 6.26 | 6.26 | -2.64% | 16,119,466 |
| Jul 9, 2025 | 6.56 | 6.62 | 6.27 | 6.43 | 6.43 | -2.28% | 13,805,758 |
| Jul 8, 2025 | 6.21 | 6.64 | 6.20 | 6.58 | 6.58 | 6.99% | 21,156,972 |
| Jul 7, 2025 | 6.33 | 6.34 | 5.99 | 6.15 | 6.15 | -4.50% | 19,121,053 |
| Jul 3, 2025 | 6.33 | 6.56 | 6.26 | 6.44 | 6.44 | 1.90% | 15,163,296 |