Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
16.15
-1.40 (-7.98%)
May 6, 2026, 11:50 AM EDT - Market open
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 16.96 | 17.76 | 15.90 | 16.05 | - | -8.55% | 18,207,634 |
| May 5, 2026 | 16.20 | 18.14 | 15.70 | 17.55 | 17.55 | 10.24% | 38,306,655 |
| May 4, 2026 | 17.73 | 18.00 | 15.82 | 15.92 | 15.92 | -8.77% | 27,017,193 |
| May 1, 2026 | 16.45 | 18.03 | 15.81 | 17.45 | 17.45 | 5.76% | 29,904,318 |
| Apr 30, 2026 | 15.51 | 16.56 | 15.02 | 16.50 | 16.50 | 6.59% | 24,454,784 |
| Apr 29, 2026 | 15.57 | 15.57 | 14.14 | 15.48 | 15.48 | 2.38% | 27,724,304 |
| Apr 28, 2026 | 17.19 | 17.23 | 14.81 | 15.12 | 15.12 | -17.38% | 37,148,581 |
| Apr 27, 2026 | 17.23 | 18.36 | 16.21 | 18.30 | 18.30 | 5.90% | 32,853,625 |
| Apr 24, 2026 | 19.12 | 19.79 | 16.90 | 17.28 | 17.28 | -6.65% | 46,861,177 |
| Apr 23, 2026 | 18.07 | 19.44 | 17.64 | 18.51 | 18.51 | 0.22% | 53,518,695 |
| Apr 22, 2026 | 16.13 | 18.67 | 16.01 | 18.47 | 18.47 | 20.48% | 84,760,058 |
| Apr 21, 2026 | 14.45 | 16.61 | 14.19 | 15.33 | 15.33 | 16.14% | 87,717,909 |
| Apr 20, 2026 | 12.13 | 13.42 | 11.93 | 13.20 | 13.20 | 7.14% | 31,465,746 |
| Apr 17, 2026 | 12.20 | 12.87 | 11.85 | 12.32 | 12.32 | -0.40% | 36,741,474 |
| Apr 16, 2026 | 10.45 | 12.41 | 10.08 | 12.37 | 12.37 | 20.57% | 50,761,105 |
| Apr 15, 2026 | 9.90 | 10.38 | 9.76 | 10.26 | 10.26 | 3.95% | 19,269,922 |
| Apr 14, 2026 | 10.25 | 10.33 | 9.53 | 9.87 | 9.87 | 0.51% | 17,091,153 |
| Apr 13, 2026 | 9.37 | 9.86 | 9.12 | 9.82 | 9.82 | 2.94% | 13,571,257 |
| Apr 10, 2026 | 9.48 | 9.93 | 9.40 | 9.54 | 9.54 | 1.27% | 14,791,892 |
| Apr 9, 2026 | 9.46 | 9.93 | 9.37 | 9.42 | 9.42 | -1.36% | 16,271,383 |
| Apr 8, 2026 | 9.54 | 10.02 | 9.14 | 9.55 | 9.55 | 11.44% | 31,655,208 |
| Apr 7, 2026 | 8.66 | 8.75 | 8.28 | 8.57 | 8.57 | -3.00% | 9,875,778 |
| Apr 6, 2026 | 8.79 | 9.05 | 8.63 | 8.84 | 8.84 | 0.40% | 9,496,416 |
| Apr 2, 2026 | 8.12 | 8.99 | 8.05 | 8.80 | 8.80 | 3.04% | 11,407,437 |
| Apr 1, 2026 | 9.00 | 9.26 | 8.43 | 8.54 | 8.54 | -2.62% | 19,688,698 |
| Mar 31, 2026 | 8.18 | 8.81 | 7.94 | 8.77 | 8.77 | 12.01% | 24,923,144 |
| Mar 30, 2026 | 8.58 | 8.64 | 7.66 | 7.83 | 7.83 | -5.43% | 25,616,385 |
| Mar 27, 2026 | 8.83 | 8.85 | 8.17 | 8.28 | 8.28 | -8.20% | 21,885,755 |
| Mar 26, 2026 | 9.16 | 9.21 | 8.85 | 9.02 | 9.02 | -4.85% | 17,173,801 |
| Mar 25, 2026 | 9.60 | 10.00 | 9.35 | 9.48 | 9.48 | 2.16% | 13,712,164 |
| Mar 24, 2026 | 8.92 | 9.41 | 8.87 | 9.28 | 9.28 | 1.09% | 13,935,438 |
| Mar 23, 2026 | 9.08 | 9.33 | 8.86 | 9.18 | 9.18 | 4.91% | 18,633,148 |
| Mar 20, 2026 | 8.95 | 9.20 | 8.50 | 8.75 | 8.75 | -4.58% | 20,429,570 |
| Mar 19, 2026 | 8.71 | 9.26 | 8.48 | 9.17 | 9.17 | 1.21% | 18,457,523 |
| Mar 18, 2026 | 9.67 | 9.69 | 9.05 | 9.06 | 9.06 | -7.74% | 22,972,406 |
| Mar 17, 2026 | 10.63 | 10.75 | 9.77 | 9.82 | 9.82 | -6.39% | 25,005,858 |
| Mar 16, 2026 | 10.77 | 11.63 | 10.23 | 10.49 | 10.49 | 3.86% | 44,981,913 |
| Mar 13, 2026 | 10.43 | 10.82 | 9.91 | 10.10 | 10.10 | 1.20% | 21,758,358 |
| Mar 12, 2026 | 10.42 | 10.88 | 9.88 | 9.98 | 9.98 | -7.93% | 28,041,323 |
| Mar 11, 2026 | 8.72 | 10.88 | 8.72 | 10.84 | 10.84 | 24.88% | 55,663,315 |
| Mar 10, 2026 | 8.45 | 8.83 | 8.33 | 8.68 | 8.68 | 3.58% | 15,845,754 |
| Mar 9, 2026 | 8.04 | 8.45 | 7.72 | 8.38 | 8.38 | 2.20% | 15,154,553 |
| Mar 6, 2026 | 8.69 | 8.93 | 8.08 | 8.20 | 8.20 | -8.48% | 15,267,987 |
| Mar 5, 2026 | 9.01 | 9.44 | 8.55 | 8.96 | 8.96 | -2.82% | 12,638,745 |
| Mar 4, 2026 | 9.16 | 9.45 | 8.80 | 9.22 | 9.22 | 3.60% | 12,746,871 |
| Mar 3, 2026 | 8.95 | 9.23 | 8.68 | 8.90 | 8.90 | -6.81% | 19,142,947 |
| Mar 2, 2026 | 8.55 | 9.60 | 8.53 | 9.55 | 9.55 | 6.11% | 14,669,500 |
| Feb 27, 2026 | 9.11 | 9.18 | 8.58 | 9.00 | 9.00 | -5.36% | 18,786,545 |
| Feb 26, 2026 | 9.82 | 10.23 | 9.35 | 9.51 | 9.51 | -3.74% | 21,190,405 |
| Feb 25, 2026 | 8.67 | 10.50 | 8.60 | 9.88 | 9.88 | 19.61% | 50,713,686 |