Navitas Semiconductor (NVTS) Price: 8.475

Navitas Semiconductor Corp. (NVTS)

8.475 -0.72 (-7.88%) USD | NASDAQ | Oct 30, 16:00

8.48 0.00 (0.00%) After-Hours: 17:59

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	9.09	9.40	8.94	9.20	7.646M
Oct 28, 2026	9.40	9.40	9.05	9.36	9.628M
Oct 27, 2026	8.63	9.44	8.545	9.35	16.67M
Oct 26, 2026	8.35	8.60	8.13	8.40	9.390M
Oct 23, 2026	8.45	8.60	8.29	8.38	9.152M
Oct 22, 2026	8.65	8.86	8.35	8.49	11.41M
Oct 21, 2026	9.05	9.27	8.87	9.16	11.94M
Oct 20, 2026	8.38	8.94	8.275	8.74	8.757M
Oct 19, 2026	8.84	8.925	8.57	8.63	11.26M
Oct 16, 2026	8.978	9.06	8.28	8.34	18.51M
Oct 15, 2026	8.89	9.380	8.670	9.23	23.45M
Oct 14, 2026	9.965	10.00	9.24	9.355	21.46M
Oct 13, 2026	10.00	10.56	9.90	10.45	19.80M
Oct 12, 2026	10.53	10.57	9.80	9.99	21.37M
Oct 09, 2026	11.21	11.29	10.59	10.78	13.07M
Oct 08, 2026	11.07	11.19	10.65	10.93	13.84M
Oct 07, 2026	11.66	11.73	11.12	11.30	18.38M
Oct 06, 2026	12.52	12.75	11.96	11.97	11.98M
Oct 05, 2026	12.29	12.36	11.78	12.34	17.31M
Oct 02, 2026	12.53	13.20	12.23	12.40	24.73M
Oct 01, 2026	11.55	12.28	11.43	12.12	16.39M
Sep 30, 2026	11.78	12.58	11.47	11.61	21.02M
Sep 29, 2026	12.80	12.90	11.67	11.73	35.62M
Sep 28, 2026	12.10	12.18	11.60	11.73	20.60M
Sep 25, 2026	11.92	12.44	11.79	12.20	9.900M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks