Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
7.96
+0.63 (8.59%)
At close: Aug 1, 2025, 4:00 PM
7.86
-0.10 (-1.26%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.02 | 8.19 | 6.95 | 7.96 | 7.96 | 8.59% | 32,115,612 |
| 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 |
| Jun 11, 2025 | 8.53 | 9.17 | 7.65 | 7.96 | 7.96 | -1.61% | 104,392,097 |
| Jun 10, 2025 | 7.98 | 8.64 | 7.53 | 8.09 | 8.09 | 10.82% | 133,001,590 |
| Jun 9, 2025 | 6.37 | 7.88 | 6.30 | 7.30 | 7.30 | 18.12% | 127,280,895 |
| Jun 6, 2025 | 6.41 | 6.60 | 6.00 | 6.18 | 6.18 | 2.15% | 43,949,497 |
| Jun 5, 2025 | 6.83 | 6.84 | 5.88 | 6.05 | 6.05 | -10.77% | 66,102,589 |
| Jun 4, 2025 | 6.16 | 6.99 | 5.83 | 6.78 | 6.78 | 14.14% | 103,350,935 |
| Jun 3, 2025 | 5.82 | 6.59 | 5.44 | 5.94 | 5.94 | 7.61% | 93,332,231 |
| Jun 2, 2025 | 5.03 | 5.65 | 4.99 | 5.52 | 5.52 | 8.24% | 57,625,739 |
| May 30, 2025 | 5.25 | 5.40 | 4.95 | 5.10 | 5.10 | -5.38% | 45,067,539 |
| May 29, 2025 | 6.54 | 7.02 | 5.22 | 5.39 | 5.39 | -12.50% | 105,072,523 |
| May 28, 2025 | 7.03 | 7.11 | 6.13 | 6.16 | 6.16 | -5.23% | 140,280,291 |
| May 27, 2025 | 4.54 | 7.53 | 4.54 | 6.50 | 6.50 | 47.39% | 271,628,298 |
| May 23, 2025 | 4.51 | 4.92 | 4.22 | 4.41 | 4.41 | -12.67% | 78,011,119 |
| May 22, 2025 | 4.91 | 5.25 | 4.03 | 5.05 | 5.05 | 164.40% | 272,970,821 |
| May 21, 2025 | 1.98 | 2.06 | 1.88 | 1.91 | 1.91 | -4.50% | 61,759,439 |