Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
10.17
-1.12 (-9.92%)
At close: Jan 23, 2026, 4:00 PM EST
10.21
+0.04 (0.39%)
After-hours: Jan 23, 2026, 7:59 PM EST
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11.14 | 11.18 | 10.00 | 10.17 | 10.17 | -9.92% | 28,813,290 |
| Jan 22, 2026 | 10.00 | 11.40 | 10.00 | 11.29 | 11.29 | 15.68% | 37,110,776 |
| Jan 21, 2026 | 10.19 | 10.37 | 9.26 | 9.76 | 9.76 | -1.01% | 18,333,605 |
| Jan 20, 2026 | 10.29 | 10.60 | 9.76 | 9.86 | 9.86 | -9.62% | 25,558,708 |
| Jan 16, 2026 | 10.23 | 11.15 | 10.22 | 10.91 | 10.91 | 9.10% | 28,550,712 |
| Jan 15, 2026 | 10.22 | 10.64 | 10.00 | 10.00 | 10.00 | -0.40% | 32,206,151 |
| Jan 14, 2026 | 9.42 | 10.06 | 9.03 | 10.04 | 10.04 | 6.19% | 31,088,553 |
| Jan 13, 2026 | 10.83 | 11.00 | 9.30 | 9.46 | 9.46 | -9.35% | 32,180,803 |
| Jan 12, 2026 | 10.00 | 10.55 | 9.55 | 10.43 | 10.43 | 3.57% | 27,945,922 |
| Jan 9, 2026 | 10.25 | 10.40 | 9.76 | 10.07 | 10.07 | 0.10% | 23,684,005 |
| Jan 8, 2026 | 10.12 | 10.58 | 9.82 | 10.06 | 10.06 | -2.42% | 27,171,974 |
| Jan 7, 2026 | 10.04 | 10.34 | 9.64 | 10.31 | 10.31 | 1.18% | 36,976,977 |
| Jan 6, 2026 | 9.02 | 10.22 | 9.01 | 10.19 | 10.19 | 12.60% | 61,314,862 |
| Jan 5, 2026 | 8.69 | 9.14 | 8.52 | 9.05 | 9.05 | 8.00% | 41,331,394 |
| Jan 2, 2026 | 7.50 | 8.43 | 7.49 | 8.38 | 8.38 | 17.37% | 34,901,638 |
| Dec 31, 2025 | 7.20 | 7.37 | 7.11 | 7.14 | 7.14 | -1.38% | 8,492,757 |
| Dec 30, 2025 | 7.26 | 7.50 | 7.22 | 7.24 | 7.24 | 0.42% | 8,155,993 |
| Dec 29, 2025 | 7.19 | 7.46 | 7.15 | 7.21 | 7.21 | -2.57% | 8,722,034 |
| Dec 26, 2025 | 7.65 | 7.65 | 7.29 | 7.40 | 7.40 | -3.39% | 7,684,446 |
| Dec 24, 2025 | 7.63 | 7.74 | 7.51 | 7.66 | 7.66 | - | 4,531,430 |
| Dec 23, 2025 | 7.71 | 7.93 | 7.60 | 7.66 | 7.66 | -3.04% | 7,345,906 |
| Dec 22, 2025 | 8.06 | 8.13 | 7.82 | 7.90 | 7.90 | 1.15% | 11,158,247 |
| Dec 19, 2025 | 7.45 | 7.92 | 7.39 | 7.81 | 7.81 | 5.97% | 20,343,007 |
| Dec 18, 2025 | 7.74 | 8.02 | 7.33 | 7.37 | 7.37 | -0.14% | 12,112,851 |
| Dec 17, 2025 | 7.86 | 7.98 | 7.33 | 7.38 | 7.38 | -5.75% | 12,209,455 |
| Dec 16, 2025 | 7.80 | 8.15 | 7.72 | 7.83 | 7.83 | -1.63% | 10,740,401 |
| Dec 15, 2025 | 8.75 | 8.75 | 7.94 | 7.96 | 7.96 | -7.33% | 18,871,215 |
| Dec 12, 2025 | 9.10 | 9.31 | 8.45 | 8.59 | 8.59 | -6.43% | 14,325,893 |
| Dec 11, 2025 | 8.81 | 9.39 | 8.55 | 9.18 | 9.18 | 0.66% | 15,489,047 |
| Dec 10, 2025 | 9.04 | 9.42 | 8.68 | 9.12 | 9.12 | -0.55% | 13,950,422 |
| Dec 9, 2025 | 9.30 | 9.48 | 9.00 | 9.17 | 9.17 | -4.48% | 19,417,943 |
| Dec 8, 2025 | 9.86 | 10.24 | 9.43 | 9.60 | 9.60 | 1.27% | 24,950,942 |
| Dec 5, 2025 | 9.45 | 9.71 | 9.22 | 9.48 | 9.48 | 0.32% | 12,564,262 |
| Dec 4, 2025 | 8.60 | 9.56 | 8.47 | 9.45 | 9.45 | 8.75% | 19,073,042 |
| Dec 3, 2025 | 8.36 | 8.76 | 8.01 | 8.69 | 8.69 | 4.45% | 13,469,480 |
| Dec 2, 2025 | 8.35 | 8.59 | 8.27 | 8.32 | 8.32 | 0.24% | 16,078,380 |
| Dec 1, 2025 | 8.43 | 8.76 | 8.27 | 8.30 | 8.30 | -5.03% | 13,999,565 |
| Nov 28, 2025 | 8.53 | 9.10 | 8.47 | 8.74 | 8.74 | 4.80% | 13,626,348 |
| Nov 26, 2025 | 8.35 | 8.65 | 8.20 | 8.34 | 8.34 | 3.86% | 20,735,958 |
| Nov 25, 2025 | 8.04 | 8.15 | 7.57 | 8.03 | 8.03 | -3.14% | 13,604,548 |
| Nov 24, 2025 | 7.67 | 8.32 | 7.57 | 8.29 | 8.29 | 9.66% | 21,113,177 |
| Nov 21, 2025 | 7.45 | 7.79 | 6.85 | 7.56 | 7.56 | 0.13% | 25,305,303 |
| Nov 20, 2025 | 8.49 | 8.64 | 7.50 | 7.55 | 7.55 | -2.20% | 32,886,345 |
| Nov 19, 2025 | 7.77 | 8.24 | 7.55 | 7.72 | 7.72 | -0.77% | 18,043,508 |
| Nov 18, 2025 | 7.60 | 8.08 | 7.52 | 7.78 | 7.78 | 0.65% | 16,383,554 |
| Nov 17, 2025 | 7.95 | 8.33 | 7.52 | 7.73 | 7.73 | -4.69% | 17,269,113 |
| Nov 14, 2025 | 7.50 | 8.45 | 7.44 | 8.11 | 8.11 | 2.53% | 22,619,979 |
| Nov 13, 2025 | 8.38 | 8.45 | 7.78 | 7.91 | 7.91 | -8.45% | 18,979,041 |
| Nov 12, 2025 | 9.27 | 9.32 | 8.52 | 8.64 | 8.64 | -5.26% | 19,370,049 |
| Nov 11, 2025 | 9.47 | 9.94 | 8.92 | 9.12 | 9.12 | -5.00% | 34,447,600 |