Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
6.12
-0.14 (-2.24%)
Jul 11, 2025, 9:57 AM - Market open
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 6.43 | 6.54 | 6.23 | 6.26 | 6.26 | -2.64% | 16,119,466 |
| Jul 9, 2025 | 6.56 | 6.62 | 6.27 | 6.43 | 6.43 | -2.28% | 13,805,758 |
| Jul 8, 2025 | 6.21 | 6.64 | 6.20 | 6.58 | 6.58 | 6.99% | 21,156,972 |
| Jul 7, 2025 | 6.33 | 6.34 | 5.99 | 6.15 | 6.15 | -4.50% | 19,121,053 |
| Jul 3, 2025 | 6.33 | 6.56 | 6.26 | 6.44 | 6.44 | 1.90% | 15,163,296 |
| Jul 2, 2025 | 6.38 | 6.60 | 6.23 | 6.32 | 6.32 | 0.80% | 16,457,982 |
| Jul 1, 2025 | 6.37 | 6.46 | 6.06 | 6.27 | 6.27 | -4.27% | 24,429,777 |
| Jun 30, 2025 | 6.60 | 6.73 | 6.40 | 6.55 | 6.55 | -1.80% | 26,774,532 |
| Jun 27, 2025 | 6.70 | 6.77 | 6.47 | 6.67 | 6.67 | 0.91% | 28,133,980 |
| Jun 26, 2025 | 7.13 | 7.34 | 6.59 | 6.61 | 6.61 | -5.84% | 44,514,561 |
| Jun 25, 2025 | 7.64 | 7.99 | 7.00 | 7.02 | 7.02 | -4.49% | 35,339,182 |
| Jun 24, 2025 | 6.81 | 7.39 | 6.67 | 7.35 | 7.35 | 12.73% | 43,421,870 |
| Jun 23, 2025 | 6.80 | 7.31 | 6.31 | 6.52 | 6.52 | -6.99% | 42,358,347 |
| Jun 20, 2025 | 7.11 | 7.47 | 6.68 | 7.01 | 7.01 | 0.14% | 30,968,150 |
| Jun 18, 2025 | 6.82 | 7.20 | 6.80 | 7.00 | 7.00 | 2.04% | 29,494,096 |
| Jun 17, 2025 | 6.95 | 7.06 | 6.60 | 6.86 | 6.86 | -4.59% | 34,144,928 |
| Jun 16, 2025 | 7.55 | 7.99 | 7.04 | 7.19 | 7.19 | -1.78% | 60,072,732 |
| 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 |