NextNav Inc. (NNAVW)
NASDAQ: NNAVW
· Real-Time Price · USD
6.22
0.02 (0.32%)
At close: Aug 14, 2025, 3:59 PM
6.22
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
NNAVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 6.24 | 6.39 | 5.45 | 5.63 | 5.63 | -14.05% | 157,704 |
| Aug 6, 2025 | 6.51 | 6.55 | 6.51 | 6.55 | 6.55 | 0.46% | 308 |
| Aug 5, 2025 | 6.21 | 6.55 | 6.21 | 6.52 | 6.52 | 1.87% | 11,263 |
| Aug 4, 2025 | 6.18 | 6.46 | 6.12 | 6.40 | 6.40 | 5.79% | 9,719 |
| Aug 1, 2025 | 5.90 | 6.14 | 5.80 | 6.05 | 6.05 | 1.00% | 31,830 |
| Jul 31, 2025 | 6.20 | 6.26 | 5.95 | 5.99 | 5.99 | -0.99% | 47,605 |
| Jul 30, 2025 | 6.06 | 6.33 | 5.98 | 6.05 | 6.05 | -3.51% | 22,322 |
| Jul 29, 2025 | 6.41 | 6.41 | 6.06 | 6.27 | 6.27 | -0.48% | 35,232 |
| Jul 28, 2025 | 6.34 | 6.36 | 6.10 | 6.30 | 6.30 | -0.63% | 12,695 |
| Jul 25, 2025 | 6.06 | 6.34 | 6.06 | 6.34 | 6.34 | 1.44% | 5,390 |
| Jul 24, 2025 | 6.38 | 6.38 | 6.24 | 6.25 | 6.25 | 0.32% | 3,591 |
| Jul 23, 2025 | 6.22 | 6.39 | 6.22 | 6.23 | 6.23 | 0.16% | 7,607 |
| Jul 22, 2025 | 5.98 | 6.22 | 5.90 | 6.22 | 6.22 | 3.84% | 4,774 |
| Jul 21, 2025 | 5.85 | 6.14 | 5.85 | 5.99 | 5.99 | -2.60% | 5,022 |
| Jul 18, 2025 | 6.02 | 6.15 | 5.72 | 6.15 | 6.15 | 4.24% | 15,526 |