5 DAY PERFORMANCE
+18.39%
1 MONTH PERFORMANCE
+26.21%
3 MONTH PERFORMANCE
-12.94%
6 MONTH PERFORMANCE
+20.01%
YEAR-TO-DATE PERFORMANCE
+16.05%
1 YEAR PERFORMANCE
+28.82%
NextNav Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $19.48 | $19.31 (-0.9%) | $19.67 | $18.76 | 176.68 K | |
| 08/13/2026 | $19.36 | $19.51 (0.77%) | $19.76 | $18.35 | 2.77 M | $2.76 B |
| 08/12/2026 | $18.17 | $19.23 (5.83%) | $19.30 | $16.75 | 4.17 M | $2.72 B |
| 08/11/2026 | $15.46 | $17.83 (15.33%) | $19.31 | $14.97 | 11.10 M | $2.53 B |
| 08/10/2026 | $16.10 | $15.43 (-4.16%) | $16.42 | $15.36 | 1.75 M | $2.19 B |
| 08/07/2026 | $15.05 | $16.31 (8.37%) | $16.34 | $14.92 | 2.78 M | $2.31 B |
| 08/06/2026 | $14.65 | $15.00 (2.39%) | $16.19 | $14.52 | 6.11 M | $2.03 B |
| 08/05/2026 | $13.98 | $14.83 (6.08%) | $14.86 | $13.74 | 3.46 M | $2.01 B |
| 08/04/2026 | $13.66 | $13.89 (1.68%) | $14.29 | $13.51 | 3.35 M | $1.88 B |
| 08/03/2026 | $13.28 | $13.24 (-0.3%) | $14.09 | $13.18 | 3.77 M | $1.79 B |
| 07/31/2026 | $13.61 | $13.11 (-3.67%) | $13.81 | $12.98 | 1.41 M | $1.77 B |
| 07/30/2026 | $13.29 | $13.42 (0.98%) | $13.59 | $12.89 | 1.84 M | $1.82 B |
| 07/29/2026 | $13.41 | $13.11 (-2.24%) | $13.97 | $12.76 | 2.13 M | $1.77 B |
| 07/28/2026 | $12.62 | $13.45 (6.58%) | $13.79 | $12.26 | 2.84 M | $1.82 B |
| 07/27/2026 | $12.59 | $12.68 (0.71%) | $13.08 | $12.20 | 1.85 M | $1.72 B |
| 07/24/2026 | $12.73 | $12.44 (-2.28%) | $13.12 | $12.20 | 1.96 M | $1.68 B |
| 07/23/2026 | $12.80 | $12.65 (-1.17%) | $13.16 | $12.53 | 1.52 M | $1.71 B |
| 07/22/2026 | $13.14 | $12.81 (-2.51%) | $13.37 | $12.71 | 1.93 M | $1.73 B |
| 07/21/2026 | $12.86 | $13.34 (3.73%) | $13.72 | $12.64 | 2.79 M | $1.81 B |
| 07/20/2026 | $13.43 | $12.84 (-4.39%) | $13.85 | $12.76 | 2.97 M | $1.74 B |
| 07/17/2026 | $13.55 | $13.06 (-3.62%) | $13.76 | $12.04 | 7.90 M | $1.77 B |
| 07/16/2026 | $15.08 | $13.84 (-8.22%) | $15.10 | $13.62 | 2.05 M | $1.87 B |
| 07/15/2026 | $15.32 | $14.89 (-2.81%) | $15.75 | $13.47 | 2.90 M | $2.02 B |
| 07/14/2026 | $15.49 | $15.30 (-1.23%) | $15.69 | $15.17 | 1.19 M | $2.07 B |
| 07/13/2026 | $15.94 | $15.44 (-3.14%) | $16.05 | $15.34 | 1.04 M | $2.09 B |
| 07/10/2026 | $17.10 | $16.00 (-6.43%) | $17.10 | $15.50 | 1.61 M | $2.17 B |
| 07/09/2026 | $17.36 | $16.91 (-2.59%) | $17.59 | $16.90 | 884.61 K | $2.29 B |
| 07/08/2026 | $16.76 | $17.18 (2.51%) | $17.27 | $16.51 | 1.17 M | $2.32 B |
| 07/07/2026 | $17.25 | $16.89 (-2.09%) | $17.45 | $16.73 | 1.20 M | $2.29 B |
| 07/06/2026 | $16.26 | $17.20 (5.78%) | $17.72 | $16.22 | 1.59 M | $2.33 B |
| 07/02/2026 | $17.69 | $16.28 (-7.97%) | $18.14 | $16.00 | 3.08 M | $2.20 B |
| 07/01/2026 | $17.92 | $17.75 (-0.95%) | $18.59 | $17.60 | 2.20 M | $2.40 B |
| 06/30/2026 | $17.68 | $17.83 (0.85%) | $18.68 | $17.38 | 2.29 M | $2.41 B |
| 06/29/2026 | $17.52 | $17.83 (1.77%) | $18.14 | $17.02 | 2.14 M | $2.41 B |
| 06/26/2026 | $16.50 | $17.21 (4.3%) | $17.82 | $16.24 | 4.82 M | $2.33 B |
| 06/25/2026 | $16.80 | $16.67 (-0.77%) | $17.17 | $15.94 | 2.19 M | $2.26 B |
| 06/24/2026 | $17.13 | $16.98 (-0.88%) | $17.56 | $16.53 | 2.46 M | $2.30 B |
| 06/23/2026 | $16.14 | $17.13 (6.13%) | $17.65 | $16.14 | 2.56 M | $2.32 B |
| 06/22/2026 | $18.05 | $16.52 (-8.48%) | $18.16 | $16.16 | 4.07 M | $2.24 B |
| 06/18/2026 | $18.82 | $18.18 (-3.4%) | $18.85 | $18.05 | 2.77 M | $2.46 B |
| 06/17/2026 | $18.82 | $18.51 (-1.65%) | $19.14 | $18.18 | 2.22 M | $2.50 B |
| 06/16/2026 | $19.36 | $18.92 (-2.27%) | $19.57 | $18.13 | 3.03 M | $2.56 B |
| 06/15/2026 | $21.67 | $19.53 (-9.88%) | $21.87 | $19.47 | 2.81 M | $2.64 B |
| 06/12/2026 | $23.00 | $21.50 (-6.52%) | $23.22 | $21.47 | 1.80 M | $2.91 B |
| 06/11/2026 | $21.58 | $22.78 (5.56%) | $22.84 | $21.47 | 2.10 M | $3.08 B |
| 06/10/2026 | $20.64 | $21.55 (4.41%) | $22.01 | $20.54 | 1.85 M | $2.92 B |
| 06/09/2026 | $21.06 | $20.87 (-0.9%) | $22.22 | $19.71 | 2.08 M | $2.82 B |
| 06/08/2026 | $21.72 | $21.02 (-3.22%) | $22.08 | $20.71 | 1.38 M | $2.84 B |
| 06/05/2026 | $23.15 | $21.60 (-6.7%) | $23.37 | $20.99 | 2.78 M | $2.92 B |
| 06/04/2026 | $21.50 | $23.59 (9.72%) | $24.42 | $21.17 | 5.83 M | $3.19 B |
| 06/03/2026 | $22.99 | $21.57 (-6.18%) | $23.16 | $20.60 | 3.72 M | $2.92 B |
| 06/02/2026 | $19.01 | $20.05 (5.47%) | $20.40 | $19.01 | 1.51 M | $2.71 B |
| 06/01/2026 | $20.94 | $19.93 (-4.82%) | $21.31 | $19.41 | 2.20 M | $2.70 B |
| 05/29/2026 | $22.21 | $20.62 (-7.16%) | $22.31 | $20.50 | 2.51 M | $2.79 B |
| 05/28/2026 | $21.52 | $22.30 (3.62%) | $22.66 | $21.29 | 2.10 M | $3.02 B |
| 05/27/2026 | $23.00 | $21.49 (-6.57%) | $23.79 | $21.37 | 3.39 M | $2.91 B |
| 05/26/2026 | $22.29 | $23.02 (3.28%) | $23.37 | $22.19 | 4.97 M | $3.12 B |
| 05/22/2026 | $21.66 | $21.74 (0.37%) | $22.27 | $21.39 | 1.52 M | $2.94 B |
| 05/21/2026 | $22.95 | $21.38 (-6.84%) | $23.57 | $21.36 | 1.84 M | $2.89 B |
| 05/20/2026 | $23.09 | $23.19 (0.43%) | $24.10 | $22.59 | 2.51 M | $3.14 B |
| 05/19/2026 | $21.57 | $22.82 (5.8%) | $22.94 | $20.69 | 2.84 M | $3.09 B |
| 05/18/2026 | $21.14 | $21.59 (2.13%) | $22.02 | $20.74 | 2.53 M | $2.92 B |
| 05/15/2026 | $21.29 | $21.49 (0.94%) | $21.59 | $19.65 | 3.31 M | $2.91 B |
| 05/14/2026 | $21.30 | $22.18 (4.13%) | $22.26 | $20.64 | 4.76 M | $3.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
