Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
13.72
+0.89 (6.94%)
Oct 29, 2025, 3:53 PM EDT - Market open

Navitas Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202513.1813.9512.8913.73-7.01%26,344,288
Oct 28, 202513.7414.1212.6112.8312.83-7.76%28,553,130
Oct 27, 202514.7815.1413.2413.9113.91-1.14%39,211,925
Oct 24, 202514.1514.8713.8014.0714.073.38%34,972,732
Oct 23, 202514.1114.2513.3513.6113.610.04%29,194,345
Oct 22, 202514.4015.1912.4713.6113.61-9.48%54,948,129
Oct 21, 202516.7816.9014.7415.0315.03-12.11%59,296,619
Oct 20, 202514.8317.7914.8217.1017.1016.64%91,241,414
Oct 17, 202514.2915.7814.0214.6614.66-6.21%75,353,055
Oct 16, 202515.2416.8514.6915.6315.633.10%144,343,743
Oct 15, 202513.1215.4412.8815.1615.1620.60%148,371,355
Oct 14, 202512.4513.3310.9212.5712.5726.08%157,929,925
Oct 13, 20258.6010.418.509.979.9721.14%147,107,417
Oct 10, 20258.009.797.968.238.232.88%95,195,940
Oct 9, 20257.858.037.558.008.003.36%122,956,676
Oct 8, 20257.818.417.507.747.74-0.51%71,534,610
Oct 7, 20258.218.747.577.787.78-4.31%45,204,595
Oct 6, 20258.048.247.668.138.133.96%34,691,782
Oct 3, 20258.478.497.507.827.82-4.58%34,096,685
Oct 2, 20257.808.447.738.208.2012.26%60,483,658
Oct 1, 20257.137.377.047.307.301.11%40,175,759
Sep 30, 20257.127.326.837.227.220.42%24,484,020
Sep 29, 20256.817.546.797.197.1911.82%43,663,507
Sep 26, 20256.456.486.226.436.43-1.23%11,984,422
Sep 25, 20256.546.666.316.516.51-5.10%16,528,489
Sep 24, 20256.907.356.776.866.86-0.29%19,816,959
Sep 23, 20257.147.186.726.886.88-3.91%21,652,528
Sep 22, 20257.007.336.637.167.162.14%23,495,777
Sep 19, 20256.697.166.527.017.014.16%31,351,570
Sep 18, 20256.746.926.466.736.734.18%26,796,615
Sep 17, 20255.896.545.836.466.469.68%28,721,567
Sep 16, 20256.136.185.865.895.89-3.60%13,645,518
Sep 15, 20256.236.305.976.116.11-0.97%17,576,328
Sep 12, 20256.356.516.136.176.171.48%31,238,403
Sep 11, 20255.676.215.666.086.087.80%21,909,036
Sep 10, 20255.966.035.635.645.64-2.08%18,000,387
Sep 9, 20255.695.815.645.765.762.67%13,555,334
Sep 8, 20255.665.835.515.615.610.18%12,858,619
Sep 5, 20255.655.795.445.605.601.08%14,535,005
Sep 4, 20255.645.755.525.545.54-3.32%10,615,083
Sep 3, 20255.775.855.675.735.73-0.52%9,599,956
Sep 2, 20255.725.885.615.765.76-1.71%10,691,523
Aug 29, 20256.026.065.795.865.86-2.98%12,831,492
Aug 28, 20256.146.296.036.046.04-0.49%11,584,726
Aug 27, 20256.126.145.966.076.07-0.33%11,446,412
Aug 26, 20256.296.346.056.096.09-1.77%16,832,972
Aug 25, 20256.296.426.206.206.20-3.58%10,228,339
Aug 22, 20256.206.586.166.436.433.54%12,638,194
Aug 21, 20256.196.256.096.216.21-0.64%7,502,003
Aug 20, 20256.386.426.026.256.25-2.80%11,302,558