Navitas Semiconductor Corporation (NVTS)
NASDAQ: NVTS · Real-Time Price · USD
8.38
+1.24 (17.37%)
At close: Jan 2, 2026, 4:00 PM EST
8.39
+0.01 (0.12%)
After-hours: Jan 2, 2026, 7:59 PM EST
Navitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 7.50 | 8.43 | 7.49 | 8.38 | 8.38 | 17.37% | 34,559,418 |
| Dec 31, 2025 | 7.20 | 7.37 | 7.11 | 7.14 | 7.14 | -1.38% | 8,124,162 |
| Dec 30, 2025 | 7.26 | 7.50 | 7.22 | 7.24 | 7.24 | 0.42% | 7,992,300 |
| Dec 29, 2025 | 7.19 | 7.46 | 7.15 | 7.21 | 7.21 | -2.57% | 8,605,349 |
| Dec 26, 2025 | 7.65 | 7.65 | 7.29 | 7.40 | 7.40 | -3.39% | 7,581,672 |
| Dec 24, 2025 | 7.63 | 7.74 | 7.51 | 7.66 | 7.66 | - | 4,491,221 |
| Dec 23, 2025 | 7.71 | 7.93 | 7.60 | 7.66 | 7.66 | -3.04% | 7,242,433 |
| Dec 22, 2025 | 8.06 | 8.13 | 7.82 | 7.90 | 7.90 | 1.15% | 11,110,273 |
| Dec 19, 2025 | 7.45 | 7.92 | 7.39 | 7.81 | 7.81 | 5.97% | 20,343,007 |
| Dec 18, 2025 | 7.74 | 8.02 | 7.33 | 7.37 | 7.37 | -0.14% | 12,112,851 |
| Dec 17, 2025 | 7.86 | 7.98 | 7.33 | 7.38 | 7.38 | -5.75% | 12,209,455 |
| Dec 16, 2025 | 7.80 | 8.15 | 7.72 | 7.83 | 7.83 | -1.63% | 10,740,401 |
| Dec 15, 2025 | 8.75 | 8.75 | 7.94 | 7.96 | 7.96 | -7.33% | 18,871,215 |
| Dec 12, 2025 | 9.10 | 9.31 | 8.45 | 8.59 | 8.59 | -6.43% | 14,325,893 |
| Dec 11, 2025 | 8.81 | 9.39 | 8.55 | 9.18 | 9.18 | 0.66% | 15,489,047 |
| Dec 10, 2025 | 9.04 | 9.42 | 8.68 | 9.12 | 9.12 | -0.55% | 13,950,422 |
| Dec 9, 2025 | 9.30 | 9.48 | 9.00 | 9.17 | 9.17 | -4.48% | 19,417,943 |
| Dec 8, 2025 | 9.86 | 10.24 | 9.43 | 9.60 | 9.60 | 1.27% | 24,950,942 |
| Dec 5, 2025 | 9.45 | 9.71 | 9.22 | 9.48 | 9.48 | 0.32% | 12,564,262 |
| Dec 4, 2025 | 8.60 | 9.56 | 8.47 | 9.45 | 9.45 | 8.75% | 19,073,042 |
| Dec 3, 2025 | 8.36 | 8.76 | 8.01 | 8.69 | 8.69 | 4.45% | 13,469,480 |
| Dec 2, 2025 | 8.35 | 8.59 | 8.27 | 8.32 | 8.32 | 0.24% | 16,078,380 |
| Dec 1, 2025 | 8.43 | 8.76 | 8.27 | 8.30 | 8.30 | -5.03% | 13,999,565 |
| Nov 28, 2025 | 8.53 | 9.10 | 8.47 | 8.74 | 8.74 | 4.80% | 13,626,348 |
| Nov 26, 2025 | 8.35 | 8.65 | 8.20 | 8.34 | 8.34 | 3.86% | 20,735,958 |
| Nov 25, 2025 | 8.04 | 8.15 | 7.57 | 8.03 | 8.03 | -3.14% | 13,604,548 |
| Nov 24, 2025 | 7.67 | 8.32 | 7.57 | 8.29 | 8.29 | 9.66% | 21,113,177 |
| Nov 21, 2025 | 7.45 | 7.79 | 6.85 | 7.56 | 7.56 | 0.13% | 25,305,303 |
| Nov 20, 2025 | 8.49 | 8.64 | 7.50 | 7.55 | 7.55 | -2.20% | 32,886,345 |
| Nov 19, 2025 | 7.77 | 8.24 | 7.55 | 7.72 | 7.72 | -0.77% | 18,043,508 |
| Nov 18, 2025 | 7.60 | 8.08 | 7.52 | 7.78 | 7.78 | 0.65% | 16,383,554 |
| Nov 17, 2025 | 7.95 | 8.33 | 7.52 | 7.73 | 7.73 | -4.69% | 17,269,113 |
| Nov 14, 2025 | 7.50 | 8.45 | 7.44 | 8.11 | 8.11 | 2.53% | 22,619,979 |
| Nov 13, 2025 | 8.38 | 8.45 | 7.78 | 7.91 | 7.91 | -8.45% | 18,979,041 |
| Nov 12, 2025 | 9.27 | 9.32 | 8.52 | 8.64 | 8.64 | -5.26% | 19,370,049 |
| Nov 11, 2025 | 9.47 | 9.94 | 8.92 | 9.12 | 9.12 | -5.00% | 34,447,600 |
| Nov 10, 2025 | 8.40 | 9.72 | 8.35 | 9.60 | 9.60 | 22.45% | 46,949,883 |
| Nov 7, 2025 | 7.79 | 8.03 | 7.18 | 7.84 | 7.84 | -11.26% | 49,140,433 |
| Nov 6, 2025 | 9.83 | 9.84 | 8.82 | 8.84 | 8.84 | -10.40% | 23,405,520 |
| Nov 5, 2025 | 10.56 | 10.69 | 9.62 | 9.86 | 9.86 | -5.74% | 29,133,028 |
| Nov 4, 2025 | 10.26 | 11.58 | 10.21 | 10.46 | 10.46 | -14.61% | 37,670,620 |
| Nov 3, 2025 | 13.20 | 13.30 | 11.94 | 12.25 | 12.25 | -8.99% | 36,040,537 |
| Oct 31, 2025 | 13.10 | 13.56 | 12.68 | 13.46 | 13.46 | 7.17% | 27,040,580 |
| Oct 30, 2025 | 13.06 | 13.17 | 12.38 | 12.56 | 12.56 | -7.44% | 23,457,784 |
| Oct 29, 2025 | 13.18 | 13.95 | 12.89 | 13.57 | 13.57 | 5.77% | 30,130,481 |
| Oct 28, 2025 | 13.74 | 14.12 | 12.61 | 12.83 | 12.83 | -7.76% | 28,553,130 |
| Oct 27, 2025 | 14.78 | 15.14 | 13.24 | 13.91 | 13.91 | -1.14% | 39,211,925 |
| Oct 24, 2025 | 14.15 | 14.87 | 13.80 | 14.07 | 14.07 | 3.38% | 34,972,732 |
| Oct 23, 2025 | 14.11 | 14.25 | 13.35 | 13.61 | 13.61 | 0.04% | 29,194,345 |
| Oct 22, 2025 | 14.40 | 15.19 | 12.47 | 13.61 | 13.61 | -9.48% | 54,948,129 |