NextNav Inc. (NNAVW)
NASDAQ: NNAVW
· Real-Time Price · USD
5.74
0.21 (3.80%)
At close: Oct 06, 2025, 3:13 PM
NNAVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.52 | 5.60 | 5.37 | 5.53 | 5.53 | 2.41% | 24,720 |
| Oct 2, 2025 | 5.36 | 5.58 | 5.30 | 5.40 | 5.40 | 0.00% | 20,227 |
| Oct 1, 2025 | 5.33 | 5.61 | 5.32 | 5.40 | 5.40 | -0.18% | 30,637 |
| Sep 30, 2025 | 5.65 | 5.68 | 5.31 | 5.41 | 5.41 | -3.57% | 349,907 |
| Sep 29, 2025 | 6.12 | 6.12 | 5.57 | 5.61 | 5.61 | -11.79% | 41,733 |
| Sep 26, 2025 | 6.20 | 7.15 | 6.20 | 6.36 | 6.36 | -0.63% | 47,305 |
| Sep 25, 2025 | 6.29 | 6.44 | 6.14 | 6.40 | 6.40 | -1.99% | 108,667 |
| Sep 24, 2025 | 6.76 | 6.99 | 6.53 | 6.53 | 6.53 | -4.53% | 14,167 |
| Sep 23, 2025 | 6.89 | 7.50 | 6.84 | 6.84 | 6.84 | -3.39% | 50,433 |
| Sep 22, 2025 | 6.84 | 7.17 | 6.41 | 7.08 | 7.08 | 1.87% | 35,316 |
| Sep 19, 2025 | 7.22 | 7.28 | 6.46 | 6.95 | 6.95 | -2.80% | 208,645 |
| Sep 18, 2025 | 7.21 | 7.37 | 6.86 | 7.15 | 7.15 | -0.97% | 165,637 |
| Sep 17, 2025 | 7.00 | 7.35 | 6.86 | 7.22 | 7.22 | 1.40% | 63,506 |
| Sep 16, 2025 | 7.21 | 7.21 | 6.70 | 7.12 | 7.12 | -1.11% | 32,701 |
| Sep 15, 2025 | 7.04 | 7.28 | 6.82 | 7.20 | 7.20 | 0.42% | 105,867 |
| Sep 12, 2025 | 6.90 | 7.27 | 6.74 | 7.17 | 7.17 | 3.91% | 11,409 |
| Sep 11, 2025 | 6.66 | 7.23 | 6.66 | 6.90 | 6.90 | 2.68% | 84,709 |
| Sep 10, 2025 | 6.82 | 6.87 | 6.35 | 6.72 | 6.72 | -2.33% | 71,750 |
| Sep 9, 2025 | 6.58 | 7.10 | 6.25 | 6.88 | 6.88 | 8.01% | 19,073 |
| Sep 8, 2025 | 6.80 | 6.89 | 5.86 | 6.37 | 6.37 | -2.00% | 54,453 |
Page 1 of 59