Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
7.19
-0.13 (-1.78%)
At close: Jun 16, 2025, 4:00 PM
6.92
-0.27 (-3.76%)
After-hours: Jun 16, 2025, 7:59 PM EDT
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 7.55 | 7.99 | 7.04 | 7.19 | 7.19 | -1.78% | 58,186,021 |
| 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 |
| May 20, 2025 | 2.02 | 2.05 | 1.96 | 2.00 | 2.00 | -1.48% | 2,344,647 |
| May 19, 2025 | 2.01 | 2.04 | 1.97 | 2.03 | 2.03 | -2.40% | 1,495,677 |
| May 16, 2025 | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | 0.48% | 2,346,627 |
| May 15, 2025 | 2.04 | 2.09 | 1.99 | 2.07 | 2.07 | -0.96% | 2,721,985 |
| May 14, 2025 | 2.16 | 2.18 | 2.04 | 2.09 | 2.09 | -2.34% | 2,419,311 |
| May 13, 2025 | 2.07 | 2.19 | 2.07 | 2.14 | 2.14 | 3.38% | 3,205,692 |
| May 12, 2025 | 2.00 | 2.16 | 2.00 | 2.07 | 2.07 | 10.11% | 5,841,275 |
| May 9, 2025 | 1.89 | 1.99 | 1.83 | 1.88 | 1.88 | -1.05% | 2,940,214 |
| May 8, 2025 | 1.98 | 2.00 | 1.85 | 1.90 | 1.90 | -2.81% | 4,347,391 |
| May 7, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.62% | 2,125,311 |
| May 6, 2025 | 1.90 | 1.94 | 1.80 | 1.91 | 1.91 | -4.75% | 2,773,074 |
| May 5, 2025 | 2.03 | 2.06 | 1.98 | 2.00 | 2.00 | -2.44% | 2,416,057 |
| May 2, 2025 | 1.98 | 2.10 | 1.96 | 2.05 | 2.05 | 7.33% | 2,945,567 |
| May 1, 2025 | 1.94 | 2.00 | 1.90 | 1.91 | 1.91 | -1.04% | 1,867,003 |
| Apr 30, 2025 | 1.93 | 1.94 | 1.85 | 1.93 | 1.93 | -1.53% | 2,780,363 |
| Apr 29, 2025 | 2.00 | 2.03 | 1.93 | 1.96 | 1.96 | -2.49% | 2,144,339 |
| Apr 28, 2025 | 2.01 | 2.07 | 1.95 | 2.01 | 2.01 | -1.95% | 2,266,418 |
| Apr 25, 2025 | 2.03 | 2.05 | 1.95 | 2.05 | 2.05 | 0.99% | 2,131,779 |
| Apr 24, 2025 | 1.87 | 2.04 | 1.87 | 2.03 | 2.03 | 9.14% | 4,006,428 |
| Apr 23, 2025 | 1.89 | 1.98 | 1.83 | 1.86 | 1.86 | 3.33% | 3,087,345 |
| Apr 22, 2025 | 1.84 | 1.87 | 1.77 | 1.80 | 1.80 | - | 2,670,383 |
| Apr 21, 2025 | 1.79 | 1.82 | 1.74 | 1.80 | 1.80 | -1.10% | 2,716,151 |
| Apr 17, 2025 | 1.74 | 1.84 | 1.72 | 1.82 | 1.82 | 5.20% | 1,938,826 |
| Apr 16, 2025 | 1.71 | 1.78 | 1.67 | 1.73 | 1.73 | -0.57% | 2,704,829 |
| Apr 15, 2025 | 1.73 | 1.77 | 1.70 | 1.74 | 1.74 | - | 1,813,769 |
| Apr 14, 2025 | 1.82 | 1.84 | 1.70 | 1.74 | 1.74 | -3.33% | 3,416,513 |
| Apr 11, 2025 | 1.79 | 1.85 | 1.71 | 1.80 | 1.80 | 2.27% | 2,140,208 |
| Apr 10, 2025 | 1.85 | 1.85 | 1.71 | 1.76 | 1.76 | -7.37% | 3,158,763 |
| Apr 9, 2025 | 1.59 | 1.95 | 1.55 | 1.90 | 1.90 | 16.56% | 7,977,219 |
| Apr 8, 2025 | 1.85 | 1.87 | 1.59 | 1.63 | 1.63 | -6.86% | 3,918,169 |
| Apr 7, 2025 | 1.61 | 1.95 | 1.60 | 1.75 | 1.75 | -3.31% | 6,918,681 |
| Apr 4, 2025 | 1.54 | 1.82 | 1.52 | 1.81 | 1.81 | 12.77% | 6,667,212 |