NextNav Inc. (NNAVW)
NASDAQ: NNAVW
· Real-Time Price · USD
6.55
0.10 (1.55%)
At close: Sep 05, 2025, 3:59 PM
6.55
0.00%
After-hours: Sep 05, 2025, 04:00 PM EDT
NNAVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.50 | 6.77 | 6.25 | 6.50 | 6.50 | 0.78% | 11,014 |
| Sep 4, 2025 | 6.62 | 6.62 | 5.90 | 6.45 | 6.45 | -1.53% | 24,040 |
| Sep 3, 2025 | 7.18 | 7.39 | 6.25 | 6.55 | 6.55 | -9.03% | 26,981 |
| Sep 2, 2025 | 7.68 | 7.68 | 7.19 | 7.20 | 7.20 | -4.76% | 671,046 |
| Aug 29, 2025 | 7.75 | 7.75 | 7.30 | 7.56 | 7.56 | -1.95% | 10,025 |
| Aug 28, 2025 | 7.70 | 7.78 | 7.47 | 7.71 | 7.71 | -2.03% | 33,961 |
| Aug 27, 2025 | 7.00 | 7.90 | 7.00 | 7.87 | 7.87 | 11.32% | 1,029,475 |
| Aug 26, 2025 | 7.12 | 7.22 | 6.91 | 7.07 | 7.07 | 3.82% | 12,914 |
| Aug 25, 2025 | 6.65 | 6.81 | 6.57 | 6.81 | 6.81 | 9.84% | 15,538 |
| Aug 22, 2025 | 5.47 | 6.20 | 5.34 | 6.20 | 6.20 | 10.71% | 21,239 |
| Aug 21, 2025 | 5.24 | 5.65 | 5.20 | 5.60 | 5.60 | 8.74% | 9,712 |
| Aug 20, 2025 | 5.16 | 5.16 | 4.90 | 5.15 | 5.15 | -4.81% | 16,661 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.08 | 5.41 | 5.41 | -6.56% | 19,917 |
| Aug 18, 2025 | 5.84 | 5.84 | 5.79 | 5.79 | 5.79 | -2.36% | 30 |
| Aug 15, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.66% | 257 |
| Aug 14, 2025 | 6.06 | 6.30 | 5.78 | 6.22 | 6.22 | 0.32% | 7,143 |
| Aug 13, 2025 | 6.16 | 6.20 | 5.60 | 6.20 | 6.20 | 2.14% | 16,937 |
| Aug 12, 2025 | 5.97 | 6.12 | 5.84 | 6.07 | 6.07 | 3.58% | 9,741 |
| Aug 11, 2025 | 5.34 | 5.93 | 5.33 | 5.86 | 5.86 | 7.33% | 12,988 |
| Aug 8, 2025 | 5.62 | 5.88 | 5.30 | 5.46 | 5.46 | -3.02% | 56,023 |