Navitas Semiconductor Corporation (NVTS)

NASDAQ: NVTS · Real-Time Price · USD

9.33

+0.77 (9.00%)

At close: Nov 4, 2026, 4:00 PM EST

9.24

-0.09 (-0.96%)

After-hours: Nov 4, 2026, 7:40 PM EST

Navitas Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	9.37	9.56	8.52	9.33	9.33	9.00%	28,574,786
Nov 3, 2026	8.26	8.95	8.20	8.56	8.56	7.94%	19,638,770
Nov 2, 2026	8.58	8.75	7.91	7.93	7.93	-6.49%	11,681,889
Oct 30, 2026	8.50	8.73	8.12	8.48	8.48	-7.83%	14,813,879
Oct 29, 2026	9.09	9.40	8.94	9.20	9.20	-1.71%	7,645,563
Oct 28, 2026	9.40	9.40	9.05	9.36	9.36	0.11%	9,627,650
Oct 27, 2026	8.63	9.44	8.55	9.35	9.35	11.31%	16,666,379
Oct 26, 2026	8.35	8.60	8.13	8.40	8.40	0.24%	9,390,048
Oct 23, 2026	8.45	8.60	8.29	8.38	8.38	-1.30%	9,151,875
Oct 22, 2026	8.65	8.86	8.35	8.49	8.49	-7.31%	11,405,130
Oct 21, 2026	9.05	9.27	8.87	9.16	9.16	4.81%	11,937,053
Oct 20, 2026	8.38	8.94	8.28	8.74	8.74	1.27%	8,757,340
Oct 19, 2026	8.84	8.93	8.57	8.63	8.63	3.48%	11,256,073
Oct 16, 2026	8.98	9.06	8.28	8.34	8.34	-9.64%	18,513,718
Oct 15, 2026	8.89	9.38	8.67	9.23	9.23	-1.34%	23,446,035
Oct 14, 2026	9.97	10.00	9.24	9.36	9.36	-10.48%	21,458,579
Oct 13, 2026	10.00	10.56	9.90	10.45	10.45	4.60%	19,795,285
Oct 12, 2026	10.53	10.57	9.80	9.99	9.99	-7.33%	21,371,996
Oct 9, 2026	11.21	11.29	10.59	10.78	10.78	-1.37%	13,068,091
Oct 8, 2026	11.07	11.19	10.65	10.93	10.93	-3.27%	13,839,932
Oct 7, 2026	11.67	11.73	11.12	11.30	11.30	-5.60%	18,375,097
Oct 6, 2026	12.52	12.75	11.96	11.97	11.97	-3.00%	11,980,592
Oct 5, 2026	12.29	12.36	11.78	12.34	12.34	-0.48%	17,307,413
Oct 2, 2026	12.53	13.20	12.23	12.40	12.40	2.31%	24,732,846
Oct 1, 2026	11.55	12.28	11.43	12.12	12.12	4.39%	16,385,436
Sep 30, 2026	11.79	12.58	11.47	11.61	11.61	-1.02%	21,020,225
Sep 29, 2026	12.81	12.90	11.67	11.73	11.73	-	35,617,963
Sep 28, 2026	12.10	12.18	11.60	11.73	11.73	-3.85%	20,601,691
Sep 25, 2026	11.92	12.44	11.79	12.20	12.20	3.04%	9,899,649
Sep 24, 2026	11.47	11.86	11.43	11.84	11.84	-	7,961,642
Sep 23, 2026	12.38	12.46	11.77	11.84	11.84	-4.98%	8,730,618
Sep 22, 2026	11.97	12.52	11.91	12.46	12.46	2.47%	11,938,363
Sep 21, 2026	11.99	12.35	11.85	12.16	12.16	6.39%	11,667,215
Sep 18, 2026	11.40	11.52	11.08	11.43	11.43	2.60%	21,331,639
Sep 17, 2026	10.97	11.30	10.80	11.14	11.14	6.30%	10,725,979
Sep 16, 2026	11.00	11.13	10.27	10.48	10.48	-3.05%	14,184,732
Sep 15, 2026	10.90	11.08	10.62	10.81	10.81	-0.73%	9,768,162
Sep 14, 2026	10.65	11.16	10.55	10.89	10.89	-6.36%	10,958,620
Sep 11, 2026	11.29	11.85	11.25	11.63	11.63	4.30%	6,988,085
Sep 10, 2026	11.19	11.53	11.14	11.15	11.15	-3.88%	7,901,369
Sep 9, 2026	11.95	12.17	11.51	11.60	11.60	-3.33%	8,178,278
Sep 8, 2026	12.19	12.63	11.98	12.00	12.00	1.69%	13,653,548
Sep 4, 2026	11.21	11.88	11.17	11.80	11.80	6.31%	12,158,668
Sep 3, 2026	11.11	11.39	10.93	11.10	11.10	-0.98%	12,144,723
Sep 2, 2026	10.86	11.36	10.84	11.21	11.21	2.47%	7,344,965
Sep 1, 2026	11.11	11.24	10.80	10.94	10.94	-5.61%	9,939,162
Aug 31, 2026	11.45	11.66	11.30	11.59	11.59	0.87%	9,960,495
Aug 28, 2026	12.44	12.45	11.28	11.49	11.49	-8.15%	17,604,843
Aug 27, 2026	13.18	13.24	12.46	12.51	12.51	-1.26%	11,346,020
Aug 26, 2026	12.60	12.96	12.34	12.67	12.67	1.85%	14,965,130