Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
6.43
+0.22 (3.54%)
At close: Aug 22, 2025, 4:00 PM
6.44
+0.01 (0.16%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.20 | 6.58 | 6.16 | 6.43 | 6.43 | 3.54% | 12,175,315 |
| 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 |
| Jul 2, 2025 | 6.38 | 6.60 | 6.23 | 6.32 | 6.32 | 0.80% | 16,457,982 |
| Jul 1, 2025 | 6.37 | 6.46 | 6.06 | 6.27 | 6.27 | -4.27% | 24,429,777 |
| Jun 30, 2025 | 6.60 | 6.73 | 6.40 | 6.55 | 6.55 | -1.80% | 26,774,532 |
| Jun 27, 2025 | 6.70 | 6.77 | 6.47 | 6.67 | 6.67 | 0.91% | 28,133,980 |
| Jun 26, 2025 | 7.13 | 7.34 | 6.59 | 6.61 | 6.61 | -5.84% | 44,514,561 |
| Jun 25, 2025 | 7.64 | 7.99 | 7.00 | 7.02 | 7.02 | -4.49% | 35,339,182 |
| Jun 24, 2025 | 6.81 | 7.39 | 6.67 | 7.35 | 7.35 | 12.73% | 43,421,870 |
| Jun 23, 2025 | 6.80 | 7.31 | 6.31 | 6.52 | 6.52 | -6.99% | 42,358,347 |
| Jun 20, 2025 | 7.11 | 7.47 | 6.68 | 7.01 | 7.01 | 0.14% | 30,968,150 |
| Jun 18, 2025 | 6.82 | 7.20 | 6.80 | 7.00 | 7.00 | 2.04% | 29,494,096 |
| Jun 17, 2025 | 6.95 | 7.06 | 6.60 | 6.86 | 6.86 | -4.59% | 34,144,928 |
| Jun 16, 2025 | 7.55 | 7.99 | 7.04 | 7.19 | 7.19 | -1.78% | 60,072,732 |
| Jun 13, 2025 | 7.40 | 7.80 | 7.21 | 7.32 | 7.32 | -6.27% | 40,696,648 |
| Jun 12, 2025 | 7.76 | 8.30 | 7.68 | 7.81 | 7.81 | -1.88% | 47,982,819 |