Navitas Semiconductor CorporationNVTSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $9.23 | $9.45 | $8.49 | $8.58 | 16.66M |
| 1/29/2026 | $9.87 | $9.91 | $8.97 | $9.46 | 25.71M |
| 1/28/2026 | $9.99 | $10.42 | $9.84 | $10.19 | 27.29M |
| 1/27/2026 | $9.41 | $9.68 | $9.15 | $9.56 | 22.80M |
| 1/26/2026 | $10.21 | $10.23 | $9.37 | $9.38 | 16.40M |
| 1/23/2026 | $11.14 | $11.18 | $10.00 | $10.17 | 29.01M |
| 1/22/2026 | $10.00 | $11.40 | $9.99 | $11.29 | 37.35M |
| 1/21/2026 | $10.19 | $10.37 | $9.26 | $9.76 | 18.54M |
| 1/20/2026 | $10.29 | $10.60 | $9.76 | $9.86 | 25.76M |
| 1/16/2026 | $10.23 | $11.15 | $10.22 | $10.91 | 28.79M |
| 1/15/2026 | $10.22 | $10.64 | $10.00 | $10.00 | 32.72M |
| 1/14/2026 | $9.41 | $10.06 | $9.03 | $10.04 | 31.23M |
| 1/13/2026 | $10.83 | $11.00 | $9.30 | $9.46 | 32.39M |
| 1/12/2026 | $10.00 | $10.55 | $9.55 | $10.43 | 28.13M |
| 1/9/2026 | $10.25 | $10.40 | $9.76 | $10.07 | 23.80M |
| 1/8/2026 | $10.12 | $10.58 | $9.82 | $10.06 | 27.29M |
| 1/7/2026 | $10.04 | $10.34 | $9.64 | $10.31 | 37.23M |
| 1/6/2026 | $9.02 | $10.22 | $9.01 | $10.19 | 61.39M |
| 1/5/2026 | $8.69 | $9.14 | $8.52 | $9.05 | 41.33M |
| 1/2/2026 | $7.50 | $8.43 | $7.49 | $8.38 | 34.90M |
| 12/31/2025 | $7.20 | $7.37 | $7.11 | $7.14 | 8.49M |
| 12/30/2025 | $7.26 | $7.50 | $7.22 | $7.24 | 8.16M |
| 12/29/2025 | $7.19 | $7.46 | $7.15 | $7.21 | 8.72M |
| 12/26/2025 | $7.65 | $7.65 | $7.29 | $7.40 | 7.68M |
| 12/24/2025 | $7.63 | $7.74 | $7.51 | $7.66 | 4.53M |
| 12/23/2025 | $7.71 | $7.93 | $7.60 | $7.66 | 7.35M |
| 12/22/2025 | $8.06 | $8.13 | $7.82 | $7.90 | 11.16M |
| 12/19/2025 | $7.45 | $7.92 | $7.39 | $7.81 | 20.34M |
| 12/18/2025 | $7.74 | $8.02 | $7.33 | $7.37 | 12.11M |
| 12/17/2025 | $7.86 | $7.98 | $7.33 | $7.38 | 12.21M |
| 12/16/2025 | $7.80 | $8.15 | $7.72 | $7.83 | 10.74M |
| 12/15/2025 | $8.75 | $8.75 | $7.94 | $7.96 | 18.87M |
| 12/12/2025 | $9.10 | $9.31 | $8.45 | $8.59 | 14.33M |
| 12/11/2025 | $8.81 | $9.39 | $8.55 | $9.18 | 15.49M |
| 12/10/2025 | $9.04 | $9.42 | $8.68 | $9.12 | 13.95M |
| 12/9/2025 | $9.30 | $9.48 | $9.00 | $9.17 | 19.42M |
| 12/8/2025 | $9.86 | $10.24 | $9.43 | $9.60 | 24.95M |
| 12/5/2025 | $9.45 | $9.71 | $9.22 | $9.48 | 12.56M |
| 12/4/2025 | $8.60 | $9.56 | $8.47 | $9.45 | 19.07M |
| 12/3/2025 | $8.36 | $8.76 | $8.01 | $8.69 | 13.47M |
| 12/2/2025 | $8.35 | $8.59 | $8.27 | $8.32 | 16.08M |
| 12/1/2025 | $8.43 | $8.76 | $8.27 | $8.30 | 14.00M |
| 11/28/2025 | $8.53 | $9.10 | $8.47 | $8.74 | 13.63M |
| 11/26/2025 | $8.35 | $8.65 | $8.20 | $8.34 | 20.74M |
| 11/25/2025 | $8.04 | $8.15 | $7.57 | $8.03 | 13.60M |
| 11/24/2025 | $7.67 | $8.32 | $7.57 | $8.29 | 21.11M |
| 11/21/2025 | $7.45 | $7.79 | $6.85 | $7.56 | 25.31M |
| 11/20/2025 | $8.49 | $8.64 | $7.50 | $7.55 | 32.89M |
| 11/19/2025 | $7.77 | $8.24 | $7.55 | $7.72 | 18.04M |
| 11/18/2025 | $7.60 | $8.08 | $7.52 | $7.78 | 16.38M |
| 11/17/2025 | $7.95 | $8.33 | $7.52 | $7.73 | 17.27M |
| 11/14/2025 | $7.50 | $8.45 | $7.44 | $8.11 | 22.62M |
| 11/13/2025 | $8.38 | $8.45 | $7.78 | $7.91 | 18.98M |
| 11/12/2025 | $9.27 | $9.32 | $8.52 | $8.64 | 19.37M |
| 11/11/2025 | $9.47 | $9.94 | $8.92 | $9.12 | 34.45M |
| 11/10/2025 | $8.40 | $9.72 | $8.35 | $9.60 | 46.95M |
| 11/7/2025 | $7.79 | $8.03 | $7.18 | $7.84 | 49.14M |
| 11/6/2025 | $9.83 | $9.84 | $8.82 | $8.84 | 23.41M |
| 11/5/2025 | $10.56 | $10.69 | $9.62 | $9.86 | 29.13M |
| 11/4/2025 | $10.26 | $11.58 | $10.21 | $10.46 | 37.67M |