Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
7.82
-0.38 (-4.63%)
At close: Oct 3, 2025, 4:00 PM EDT
7.86
+0.04 (0.51%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.47 | 8.49 | 7.50 | 7.82 | 7.82 | -4.58% | 33,908,727 |
| Oct 2, 2025 | 7.80 | 8.44 | 7.73 | 8.20 | 8.20 | 12.26% | 60,483,658 |
| Oct 1, 2025 | 7.13 | 7.37 | 7.04 | 7.30 | 7.30 | 1.11% | 40,175,759 |
| Sep 30, 2025 | 7.12 | 7.32 | 6.83 | 7.22 | 7.22 | 0.42% | 24,484,020 |
| Sep 29, 2025 | 6.81 | 7.54 | 6.79 | 7.19 | 7.19 | 11.82% | 43,663,507 |
| Sep 26, 2025 | 6.45 | 6.48 | 6.22 | 6.43 | 6.43 | -1.23% | 11,984,422 |
| Sep 25, 2025 | 6.54 | 6.66 | 6.31 | 6.51 | 6.51 | -5.10% | 16,528,489 |
| Sep 24, 2025 | 6.90 | 7.35 | 6.77 | 6.86 | 6.86 | -0.29% | 19,816,959 |
| Sep 23, 2025 | 7.14 | 7.18 | 6.72 | 6.88 | 6.88 | -3.91% | 21,652,528 |
| Sep 22, 2025 | 7.00 | 7.33 | 6.63 | 7.16 | 7.16 | 2.14% | 23,495,777 |
| Sep 19, 2025 | 6.69 | 7.16 | 6.52 | 7.01 | 7.01 | 4.16% | 31,351,570 |
| Sep 18, 2025 | 6.74 | 6.92 | 6.46 | 6.73 | 6.73 | 4.18% | 26,796,615 |
| Sep 17, 2025 | 5.89 | 6.54 | 5.83 | 6.46 | 6.46 | 9.68% | 28,721,567 |
| Sep 16, 2025 | 6.13 | 6.18 | 5.86 | 5.89 | 5.89 | -3.60% | 13,645,518 |
| Sep 15, 2025 | 6.23 | 6.30 | 5.97 | 6.11 | 6.11 | -0.97% | 17,576,328 |
| Sep 12, 2025 | 6.35 | 6.51 | 6.13 | 6.17 | 6.17 | 1.48% | 31,238,403 |
| Sep 11, 2025 | 5.67 | 6.21 | 5.66 | 6.08 | 6.08 | 7.80% | 21,909,036 |
| Sep 10, 2025 | 5.96 | 6.03 | 5.63 | 5.64 | 5.64 | -2.08% | 18,000,387 |
| Sep 9, 2025 | 5.69 | 5.81 | 5.64 | 5.76 | 5.76 | 2.67% | 13,555,334 |
| Sep 8, 2025 | 5.66 | 5.83 | 5.51 | 5.61 | 5.61 | 0.18% | 12,858,619 |
| Sep 5, 2025 | 5.65 | 5.79 | 5.44 | 5.60 | 5.60 | 1.08% | 14,535,005 |
| Sep 4, 2025 | 5.64 | 5.75 | 5.52 | 5.54 | 5.54 | -3.32% | 10,615,083 |
| Sep 3, 2025 | 5.77 | 5.85 | 5.67 | 5.73 | 5.73 | -0.52% | 9,599,956 |
| Sep 2, 2025 | 5.72 | 5.88 | 5.61 | 5.76 | 5.76 | -1.71% | 10,691,523 |
| Aug 29, 2025 | 6.02 | 6.06 | 5.79 | 5.86 | 5.86 | -2.98% | 12,831,492 |
| Aug 28, 2025 | 6.14 | 6.29 | 6.03 | 6.04 | 6.04 | -0.49% | 11,584,726 |
| Aug 27, 2025 | 6.12 | 6.14 | 5.96 | 6.07 | 6.07 | -0.33% | 11,446,412 |
| Aug 26, 2025 | 6.29 | 6.34 | 6.05 | 6.09 | 6.09 | -1.77% | 16,832,972 |
| Aug 25, 2025 | 6.29 | 6.42 | 6.20 | 6.20 | 6.20 | -3.58% | 10,228,339 |
| Aug 22, 2025 | 6.20 | 6.58 | 6.16 | 6.43 | 6.43 | 3.54% | 12,638,194 |
| Aug 21, 2025 | 6.19 | 6.25 | 6.09 | 6.21 | 6.21 | -0.64% | 7,502,003 |
| Aug 20, 2025 | 6.38 | 6.42 | 6.02 | 6.25 | 6.25 | -2.80% | 11,302,558 |
| Aug 19, 2025 | 6.77 | 6.84 | 6.42 | 6.43 | 6.43 | -5.02% | 12,945,023 |
| Aug 18, 2025 | 6.83 | 6.91 | 6.60 | 6.77 | 6.77 | -2.17% | 10,217,549 |
| Aug 15, 2025 | 7.20 | 7.24 | 6.77 | 6.92 | 6.92 | -4.55% | 13,044,304 |
| Aug 14, 2025 | 7.08 | 7.29 | 6.95 | 7.25 | 7.25 | -1.49% | 14,031,287 |
| Aug 13, 2025 | 7.04 | 7.56 | 7.03 | 7.36 | 7.36 | 5.75% | 21,211,761 |
| Aug 12, 2025 | 6.61 | 7.02 | 6.51 | 6.96 | 6.96 | 5.45% | 16,536,036 |
| Aug 11, 2025 | 6.72 | 7.05 | 6.54 | 6.60 | 6.60 | -0.90% | 15,602,537 |
| Aug 8, 2025 | 6.90 | 7.00 | 6.53 | 6.66 | 6.66 | -1.91% | 20,807,973 |
| Aug 7, 2025 | 6.50 | 6.96 | 6.47 | 6.79 | 6.79 | 6.93% | 26,008,314 |
| Aug 6, 2025 | 6.71 | 6.75 | 6.33 | 6.35 | 6.35 | -6.20% | 21,336,383 |
| Aug 5, 2025 | 6.28 | 7.28 | 6.24 | 6.77 | 6.77 | -15.90% | 57,341,279 |
| Aug 4, 2025 | 8.05 | 8.28 | 7.81 | 8.05 | 8.05 | 1.13% | 38,057,535 |
| Aug 1, 2025 | 7.02 | 8.19 | 6.95 | 7.96 | 7.96 | 8.59% | 32,571,996 |
| 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 |