Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
9.08
-0.14 (-1.52%)
Mar 5, 2026, 10:49 AM EST - Market open
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.01 | 9.20 | 8.86 | 9.32 | - | 1.08% | 2,303,995 |
| Mar 4, 2026 | 9.16 | 9.45 | 8.80 | 9.22 | 9.22 | 3.60% | 12,685,807 |
| Mar 3, 2026 | 8.95 | 9.23 | 8.68 | 8.90 | 8.90 | -6.81% | 19,085,270 |
| Mar 2, 2026 | 8.55 | 9.60 | 8.53 | 9.55 | 9.55 | 6.11% | 14,452,332 |
| Feb 27, 2026 | 9.11 | 9.18 | 8.58 | 9.00 | 9.00 | -5.36% | 18,708,731 |
| Feb 26, 2026 | 9.82 | 10.23 | 9.35 | 9.51 | 9.51 | -3.74% | 21,076,297 |
| Feb 25, 2026 | 8.67 | 10.50 | 8.60 | 9.88 | 9.88 | 19.61% | 50,130,281 |
| Feb 24, 2026 | 8.06 | 8.56 | 8.01 | 8.26 | 8.26 | 1.72% | 18,881,905 |
| Feb 23, 2026 | 7.80 | 8.25 | 7.76 | 8.12 | 8.12 | 3.05% | 12,646,989 |
| Feb 20, 2026 | 7.90 | 8.19 | 7.71 | 7.88 | 7.88 | -2.48% | 13,242,881 |
| Feb 19, 2026 | 7.95 | 8.13 | 7.83 | 8.08 | 8.08 | -0.12% | 12,309,002 |
| Feb 18, 2026 | 8.26 | 8.37 | 7.92 | 8.09 | 8.09 | -1.58% | 10,300,342 |
| Feb 17, 2026 | 8.15 | 8.40 | 7.82 | 8.22 | 8.22 | -0.96% | 13,862,026 |
| Feb 13, 2026 | 8.38 | 8.71 | 8.16 | 8.30 | 8.30 | -0.84% | 15,420,068 |
| Feb 12, 2026 | 8.81 | 8.95 | 8.25 | 8.37 | 8.37 | -4.45% | 17,234,584 |
| Feb 11, 2026 | 9.07 | 9.17 | 8.47 | 8.76 | 8.76 | -0.34% | 16,987,702 |
| Feb 10, 2026 | 9.11 | 9.18 | 8.75 | 8.79 | 8.79 | -4.66% | 25,040,516 |
| Feb 9, 2026 | 8.65 | 9.28 | 8.55 | 9.22 | 9.22 | 4.06% | 18,592,907 |
| Feb 6, 2026 | 7.79 | 9.07 | 7.68 | 8.86 | 8.86 | 19.25% | 27,323,454 |
| Feb 5, 2026 | 7.86 | 7.98 | 7.35 | 7.43 | 7.43 | -9.39% | 15,955,095 |
| Feb 4, 2026 | 9.02 | 9.11 | 7.79 | 8.20 | 8.20 | -9.39% | 19,567,820 |
| Feb 3, 2026 | 8.92 | 9.09 | 8.48 | 9.05 | 9.05 | 4.99% | 21,310,785 |
| Feb 2, 2026 | 8.59 | 8.86 | 8.46 | 8.62 | 8.62 | 0.47% | 14,776,421 |
| Jan 30, 2026 | 9.23 | 9.45 | 8.49 | 8.58 | 8.58 | -9.30% | 16,481,495 |
| Jan 29, 2026 | 9.87 | 9.91 | 8.97 | 9.46 | 9.46 | -7.16% | 25,542,122 |
| Jan 28, 2026 | 9.99 | 10.42 | 9.84 | 10.19 | 10.19 | 6.59% | 27,055,969 |
| Jan 27, 2026 | 9.42 | 9.68 | 9.15 | 9.56 | 9.56 | 1.92% | 22,533,736 |
| Jan 26, 2026 | 10.21 | 10.23 | 9.37 | 9.38 | 9.38 | -7.77% | 16,144,789 |
| 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 |