Nextnav Acquisition Corp (NN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15.05 | 16.34 | 14.91 | 16.31 | +8.73% | 2,783,200 |
| 2026-08-06 | 14.65 | 16.19 | 14.52 | 15.00 | +1.18% | 6,108,500 |
| 2026-08-05 | 13.98 | 14.86 | 13.74 | 14.82 | +6.73% | 3,464,000 |
| 2026-08-04 | 13.66 | 14.29 | 13.51 | 13.89 | +4.91% | 3,348,000 |
| 2026-08-03 | 13.28 | 14.09 | 13.18 | 13.24 | +0.99% | 3,769,100 |
| 2026-07-31 | 13.61 | 13.81 | 12.97 | 13.11 | -2.31% | 1,412,300 |
| 2026-07-30 | 13.29 | 13.59 | 12.89 | 13.42 | +2.36% | 1,839,400 |
| 2026-07-29 | 13.41 | 13.97 | 12.76 | 13.11 | -2.53% | 2,133,500 |
| 2026-07-28 | 12.62 | 13.79 | 12.26 | 13.45 | +6.07% | 2,840,000 |
| 2026-07-27 | 12.59 | 13.08 | 12.20 | 12.68 | +1.93% | 1,853,800 |
| 2026-07-24 | 12.73 | 13.12 | 12.20 | 12.44 | -1.66% | 1,958,200 |
| 2026-07-23 | 12.80 | 13.16 | 12.53 | 12.65 | -1.25% | 1,523,300 |
| 2026-07-22 | 13.14 | 13.37 | 12.71 | 12.81 | -3.97% | 1,930,300 |
| 2026-07-21 | 12.86 | 13.72 | 12.64 | 13.34 | +3.89% | 2,794,100 |
| 2026-07-20 | 13.43 | 13.85 | 12.76 | 12.84 | -1.68% | 2,965,800 |
| 2026-07-17 | 13.55 | 13.76 | 12.04 | 13.06 | -5.64% | 7,895,400 |
| 2026-07-16 | 15.08 | 15.10 | 13.62 | 13.84 | -7.05% | 2,049,300 |
| 2026-07-15 | 15.32 | 15.75 | 13.47 | 14.89 | -2.68% | 2,900,800 |
| 2026-07-14 | 15.49 | 15.69 | 15.16 | 15.30 | -0.91% | 1,187,100 |
| 2026-07-13 | 15.94 | 16.05 | 15.34 | 15.44 | -3.50% | 1,040,700 |
| 2026-07-10 | 17.10 | 17.10 | 15.50 | 16.00 | -5.38% | 1,608,000 |
| 2026-07-09 | 17.36 | 17.59 | 16.90 | 16.91 | -1.57% | 884,500 |
| 2026-07-08 | 16.76 | 17.27 | 16.51 | 17.18 | +1.72% | 1,167,500 |
| 2026-07-07 | 17.25 | 17.45 | 16.73 | 16.89 | -1.80% | 1,202,100 |
| 2026-07-06 | 16.26 | 17.72 | 16.22 | 17.20 | +5.65% | 1,585,200 |
| 2026-07-02 | 17.69 | 18.14 | 16.00 | 16.28 | -8.28% | 3,084,500 |
| 2026-07-01 | 17.92 | 18.59 | 17.60 | 17.75 | -0.45% | 2,195,900 |
| 2026-06-30 | 17.68 | 18.68 | 17.38 | 17.83 | +0.00% | 2,289,900 |
| 2026-06-29 | 17.52 | 18.14 | 17.02 | 17.83 | +3.60% | 2,136,400 |
| 2026-06-26 | 16.50 | 17.82 | 16.24 | 17.21 | +3.24% | 4,822,900 |
| 2026-06-25 | 16.80 | 17.16 | 15.94 | 16.67 | -1.83% | 2,185,100 |
| 2026-06-24 | 17.13 | 17.56 | 16.53 | 16.98 | -0.88% | 2,460,000 |
| 2026-06-23 | 16.14 | 17.64 | 16.14 | 17.13 | +3.69% | 2,562,800 |
| 2026-06-22 | 18.05 | 18.16 | 16.16 | 16.52 | -9.13% | 4,071,600 |
| 2026-06-18 | 18.82 | 18.85 | 18.05 | 18.18 | -1.78% | 2,772,000 |
| 2026-06-17 | 18.82 | 19.14 | 18.18 | 18.51 | -2.17% | 2,216,700 |
| 2026-06-16 | 19.36 | 19.57 | 18.13 | 18.92 | -3.12% | 3,026,300 |
| 2026-06-15 | 21.67 | 21.86 | 19.47 | 19.53 | -9.16% | 2,813,800 |
| 2026-06-12 | 23.00 | 23.22 | 21.47 | 21.50 | -5.62% | 1,803,900 |
| 2026-06-11 | 21.58 | 22.84 | 21.47 | 22.78 | +5.71% | 2,101,700 |
| 2026-06-10 | 20.64 | 22.01 | 20.54 | 21.55 | +3.26% | 1,848,500 |
| 2026-06-09 | 21.06 | 22.22 | 19.71 | 20.87 | -0.71% | 2,075,300 |
| 2026-06-08 | 21.72 | 22.08 | 20.71 | 21.02 | -2.69% | 1,380,900 |
| 2026-06-05 | 23.15 | 23.37 | 20.99 | 21.60 | -8.44% | 2,783,900 |
| 2026-06-04 | 21.50 | 24.42 | 21.17 | 23.59 | +9.36% | 5,830,500 |
| 2026-06-03 | 22.99 | 23.16 | 20.60 | 21.57 | +7.58% | 3,718,500 |
| 2026-06-02 | 19.01 | 20.40 | 19.01 | 20.05 | +0.60% | 1,507,300 |
| 2026-06-01 | 20.94 | 21.31 | 19.41 | 19.93 | -3.35% | 2,198,500 |
| 2026-05-29 | 22.21 | 22.31 | 20.50 | 20.62 | -7.53% | 2,507,000 |
| 2026-05-28 | 21.52 | 22.66 | 21.29 | 22.30 | +3.77% | 2,101,200 |
| 2026-05-27 | 23.00 | 23.79 | 21.37 | 21.49 | -6.65% | 3,388,000 |
| 2026-05-26 | 22.29 | 23.37 | 22.19 | 23.02 | +5.89% | 4,968,600 |
| 2026-05-22 | 21.66 | 22.27 | 21.39 | 21.74 | +1.68% | 1,521,000 |
| 2026-05-21 | 22.95 | 23.57 | 21.36 | 21.38 | -7.79% | 1,842,200 |
| 2026-05-20 | 23.09 | 24.10 | 22.59 | 23.18 | +1.60% | 2,510,500 |
| 2026-05-19 | 21.57 | 22.94 | 20.69 | 22.82 | +5.70% | 2,836,400 |
| 2026-05-18 | 21.14 | 22.02 | 20.74 | 21.59 | +0.47% | 2,533,200 |
| 2026-05-15 | 21.29 | 21.59 | 19.65 | 21.49 | -3.11% | 3,305,100 |
| 2026-05-14 | 21.30 | 22.26 | 20.64 | 22.18 | +5.47% | 4,757,500 |
| 2026-05-13 | 20.20 | 21.15 | 19.90 | 21.03 | +4.73% | 2,829,900 |
| 2026-05-12 | 20.13 | 20.26 | 19.61 | 20.08 | -0.69% | 1,749,800 |
| 2026-05-11 | 19.76 | 20.56 | 19.60 | 20.22 | +2.17% | 1,853,200 |
| 2026-05-08 | 19.58 | 20.02 | 19.02 | 19.79 | +1.44% | 1,998,900 |
| 2026-05-07 | 19.62 | 19.64 | 19.04 | 19.51 | +0.93% | 1,393,700 |
| 2026-05-06 | 18.81 | 19.45 | 18.59 | 19.33 | +2.82% | 1,212,200 |
| 2026-05-05 | 18.34 | 18.89 | 17.96 | 18.80 | +3.75% | 1,326,600 |
| 2026-05-04 | 19.38 | 19.70 | 17.93 | 18.12 | -6.50% | 1,418,200 |
| 2026-05-01 | 18.89 | 19.66 | 18.51 | 19.38 | +4.59% | 1,669,800 |
| 2026-04-30 | 18.14 | 19.28 | 18.09 | 18.53 | +3.35% | 2,495,900 |
| 2026-04-29 | 16.99 | 17.99 | 16.60 | 17.93 | +5.66% | 2,286,700 |
| 2026-04-28 | 16.79 | 17.10 | 15.33 | 16.97 | -0.24% | 3,710,800 |
| 2026-04-27 | 17.60 | 17.80 | 16.76 | 17.01 | -3.95% | 2,283,000 |
| 2026-04-24 | 17.92 | 18.24 | 17.21 | 17.71 | -1.17% | 2,118,700 |
| 2026-04-23 | 17.21 | 18.70 | 17.06 | 17.92 | +1.99% | 4,195,800 |
| 2026-04-22 | 22.68 | 22.86 | 14.85 | 17.57 | -22.15% | 16,903,000 |
| 2026-04-21 | 23.38 | 24.19 | 22.45 | 22.57 | -2.72% | 2,612,500 |
| 2026-04-20 | 22.77 | 24.05 | 22.72 | 23.20 | +1.62% | 3,781,000 |
| 2026-04-17 | 21.48 | 22.85 | 21.17 | 22.83 | +6.24% | 4,642,200 |
| 2026-04-16 | 18.66 | 21.57 | 18.48 | 21.49 | +26.64% | 8,253,400 |
| 2026-04-15 | 16.30 | 16.99 | 16.11 | 16.97 | +5.27% | 1,962,300 |
| 2026-04-14 | 15.79 | 16.24 | 15.43 | 16.12 | +3.53% | 1,619,600 |
| 2026-04-13 | 15.15 | 16.21 | 15.10 | 15.57 | +1.90% | 1,322,600 |
| 2026-04-10 | 15.03 | 15.47 | 14.78 | 15.28 | +1.13% | 963,500 |
| 2026-04-09 | 14.50 | 15.20 | 13.78 | 15.11 | +3.56% | 2,025,600 |
| 2026-04-08 | 15.59 | 15.97 | 14.53 | 14.59 | -3.15% | 1,777,000 |
| 2026-04-07 | 16.80 | 16.80 | 14.82 | 15.06 | -9.30% | 1,749,000 |
| 2026-04-06 | 16.64 | 16.93 | 16.41 | 16.61 | +0.36% | 936,400 |
| 2026-04-02 | 15.53 | 17.06 | 15.45 | 16.55 | +3.96% | 1,213,400 |
| 2026-04-01 | 16.35 | 16.71 | 15.78 | 15.92 | -0.62% | 1,020,200 |
| 2026-03-31 | 15.42 | 16.35 | 14.82 | 16.02 | +4.91% | 2,451,200 |
| 2026-03-30 | 17.89 | 18.11 | 15.21 | 15.27 | -14.55% | 2,946,200 |
| 2026-03-27 | 18.55 | 18.58 | 17.77 | 17.87 | -5.05% | 1,249,912 |
| 2026-03-26 | 19.15 | 19.58 | 18.66 | 18.82 | -2.79% | 1,290,970 |
| 2026-03-25 | 18.79 | 19.82 | 18.30 | 19.36 | +4.54% | 2,207,008 |
| 2026-03-24 | 19.17 | 19.17 | 18.13 | 18.52 | -0.86% | 1,403,277 |
| 2026-03-23 | 18.00 | 18.99 | 17.75 | 18.68 | +4.07% | 1,862,615 |
| 2026-03-20 | 18.53 | 18.53 | 17.49 | 17.95 | -3.18% | 2,146,285 |
| 2026-03-19 | 17.78 | 18.63 | 17.45 | 18.54 | +1.42% | 1,853,048 |
| 2026-03-18 | 16.80 | 19.91 | 16.53 | 18.28 | +8.36% | 5,023,161 |
| 2026-03-17 | 16.57 | 17.07 | 16.35 | 16.87 | +1.57% | 934,382 |
| 2026-03-16 | 17.12 | 17.29 | 16.47 | 16.61 | -2.41% | 799,179 |
| 2026-03-13 | 17.00 | 17.57 | 16.60 | 17.02 | +0.47% | 707,567 |
| 2026-03-12 | 16.68 | 17.72 | 16.52 | 16.94 | +0.59% | 1,010,840 |
| 2026-03-11 | 16.25 | 17.00 | 16.21 | 16.84 | +3.12% | 668,343 |
| 2026-03-10 | 16.60 | 16.82 | 15.93 | 16.33 | -1.03% | 1,030,456 |
| 2026-03-09 | 16.12 | 16.59 | 15.71 | 16.50 | +1.04% | 1,049,506 |
| 2026-03-06 | 16.28 | 16.82 | 16.18 | 16.33 | -1.39% | 651,584 |
| 2026-03-05 | 16.07 | 16.58 | 15.76 | 16.56 | +1.22% | 1,167,544 |
| 2026-03-04 | 17.29 | 17.55 | 15.39 | 16.36 | -4.10% | 2,518,148 |
| 2026-03-03 | 16.34 | 17.42 | 15.94 | 17.06 | +1.31% | 1,879,671 |
| 2026-03-02 | 15.66 | 17.24 | 15.66 | 16.84 | +4.66% | 1,225,204 |
| 2026-02-27 | 16.29 | 16.70 | 15.66 | 16.09 | -4.91% | 977,047 |
| 2026-02-26 | 16.91 | 17.18 | 16.49 | 16.92 | +0.06% | 677,107 |
| 2026-02-25 | 16.76 | 17.28 | 16.40 | 16.91 | +2.36% | 685,554 |
| 2026-02-24 | 16.60 | 16.99 | 16.30 | 16.52 | +0.12% | 613,956 |
| 2026-02-23 | 16.80 | 17.15 | 16.28 | 16.50 | -3.34% | 898,961 |
| 2026-02-20 | 16.90 | 17.54 | 16.86 | 17.07 | +1.49% | 1,088,207 |
| 2026-02-19 | 16.30 | 16.84 | 16.01 | 16.82 | +3.00% | 454,179 |
| 2026-02-18 | 16.01 | 16.90 | 15.80 | 16.33 | +2.13% | 651,390 |
| 2026-02-17 | 15.98 | 16.30 | 15.70 | 15.99 | -0.62% | 661,640 |
| 2026-02-13 | 16.41 | 16.61 | 16.00 | 16.09 | -0.25% | 755,075 |
| 2026-02-12 | 16.74 | 16.75 | 15.76 | 16.13 | -2.54% | 739,650 |
| 2026-02-11 | 16.66 | 16.66 | 15.56 | 16.55 | +0.42% | 1,117,537 |
| 2026-02-10 | 16.69 | 16.79 | 16.17 | 16.48 | -0.12% | 831,285 |
| 2026-02-09 | 15.23 | 16.59 | 14.75 | 16.50 | +9.93% | 1,179,503 |
| 2026-02-06 | 13.89 | 15.04 | 13.81 | 15.01 | +10.45% | 1,374,055 |
| 2026-02-05 | 14.12 | 14.14 | 13.11 | 13.59 | -4.03% | 1,498,127 |
| 2026-02-04 | 14.28 | 14.82 | 13.96 | 14.16 | -1.26% | 1,286,332 |
| 2026-02-03 | 14.80 | 14.92 | 13.97 | 14.34 | -3.11% | 1,023,236 |
| 2026-02-02 | 14.36 | 15.07 | 14.24 | 14.80 | +3.06% | 1,178,307 |
| 2026-01-30 | 14.61 | 15.23 | 14.35 | 14.36 | -1.85% | 1,246,336 |
| 2026-01-29 | 14.89 | 15.23 | 14.29 | 14.63 | -2.34% | 1,086,582 |
| 2026-01-28 | 14.33 | 15.42 | 14.13 | 14.98 | +4.54% | 1,685,230 |
| 2026-01-27 | 17.66 | 17.66 | 14.15 | 14.33 | -18.58% | 4,502,100 |
| 2026-01-26 | 17.14 | 17.85 | 16.94 | 17.60 | +3.04% | 1,318,562 |
| 2026-01-23 | 17.09 | 17.59 | 16.81 | 17.08 | +0.41% | 1,270,582 |
| 2026-01-22 | 15.38 | 17.38 | 15.35 | 17.01 | +11.47% | 2,573,549 |
| 2026-01-21 | 15.63 | 15.63 | 14.59 | 15.26 | -1.86% | 1,070,292 |
| 2026-01-20 | 15.25 | 15.94 | 14.81 | 15.55 | -0.96% | 1,175,319 |
| 2026-01-16 | 15.00 | 15.73 | 14.80 | 15.70 | +5.16% | 2,031,886 |
| 2026-01-15 | 14.56 | 15.08 | 14.11 | 14.93 | +2.54% | 1,031,536 |
| 2026-01-14 | 14.09 | 14.70 | 13.93 | 14.56 | +2.82% | 1,044,995 |
| 2026-01-13 | 14.37 | 14.49 | 14.04 | 14.16 | -1.12% | 826,144 |
| 2026-01-12 | 14.19 | 14.56 | 14.09 | 14.32 | +0.00% | 825,427 |
| 2026-01-09 | 14.03 | 14.86 | 13.90 | 14.32 | +1.06% | 1,229,306 |
| 2026-01-08 | 14.65 | 15.49 | 14.06 | 14.17 | -3.87% | 1,672,016 |
| 2026-01-07 | 15.30 | 15.93 | 14.30 | 14.74 | -3.34% | 1,990,747 |
| 2026-01-06 | 15.67 | 15.98 | 14.75 | 15.25 | -2.43% | 1,344,760 |
| 2026-01-05 | 16.26 | 16.53 | 15.36 | 15.63 | -3.64% | 922,962 |
| 2026-01-02 | 16.66 | 16.71 | 15.86 | 16.22 | -2.52% | 942,092 |
| 2025-12-31 | 16.61 | 17.00 | 16.40 | 16.64 | +0.00% | 887,789 |
| 2025-12-30 | 16.84 | 16.97 | 16.59 | 16.64 | -1.19% | 502,750 |
| 2025-12-29 | 16.78 | 17.07 | 16.62 | 16.84 | -1.35% | 578,163 |
| 2025-12-26 | 17.06 | 17.07 | 16.41 | 17.07 | +0.18% | 521,807 |
| 2025-12-24 | 17.07 | 17.18 | 16.85 | 17.04 | -0.87% | 350,183 |
| 2025-12-23 | 17.12 | 17.35 | 16.93 | 17.19 | -0.41% | 583,108 |
| 2025-12-22 | 16.89 | 17.41 | 16.72 | 17.26 | +2.80% | 1,123,724 |
| 2025-12-19 | 16.91 | 17.27 | 16.70 | 16.79 | -0.65% | 2,625,558 |
| 2025-12-18 | 16.95 | 17.29 | 16.55 | 16.90 | +1.62% | 917,931 |
| 2025-12-17 | 16.90 | 17.09 | 16.48 | 16.63 | -1.31% | 890,744 |
| 2025-12-16 | 15.89 | 16.87 | 15.86 | 16.85 | +4.59% | 1,182,834 |
| 2025-12-15 | 16.48 | 16.86 | 16.06 | 16.11 | -1.83% | 1,005,367 |
| 2025-12-12 | 16.66 | 16.93 | 16.36 | 16.41 | -1.74% | 913,006 |
| 2025-12-11 | 16.69 | 17.20 | 16.59 | 16.70 | -0.36% | 1,302,559 |
| 2025-12-10 | 16.35 | 16.95 | 16.03 | 16.76 | +2.44% | 1,018,517 |
| 2025-12-09 | 16.08 | 16.54 | 15.95 | 16.36 | +1.55% | 840,131 |
| 2025-12-08 | 16.00 | 16.21 | 15.64 | 16.11 | +1.38% | 1,495,253 |
| 2025-12-05 | 15.58 | 15.99 | 15.18 | 15.89 | +2.58% | 1,303,943 |
| 2025-12-04 | 14.59 | 15.61 | 14.54 | 15.49 | +6.53% | 1,273,168 |
| 2025-12-03 | 13.60 | 14.64 | 13.41 | 14.54 | +6.21% | 1,293,964 |
| 2025-12-02 | 14.16 | 14.23 | 13.52 | 13.69 | -2.56% | 1,230,650 |
| 2025-12-01 | 13.96 | 14.22 | 13.68 | 14.05 | -1.13% | 961,582 |
| 2025-11-28 | 14.09 | 14.65 | 13.95 | 14.21 | +1.72% | 830,213 |
| 2025-11-26 | 13.71 | 14.00 | 13.59 | 13.97 | +0.94% | 878,174 |
| 2025-11-25 | 13.17 | 13.96 | 13.04 | 13.84 | +6.79% | 1,352,452 |
| 2025-11-24 | 12.01 | 13.05 | 11.97 | 12.96 | +8.36% | 1,751,414 |
| 2025-11-21 | 11.27 | 12.26 | 10.87 | 11.96 | +5.19% | 1,850,909 |
| 2025-11-20 | 12.80 | 12.95 | 11.36 | 11.37 | -9.11% | 1,397,190 |
| 2025-11-19 | 12.70 | 13.05 | 12.36 | 12.51 | -1.65% | 709,707 |
| 2025-11-18 | 12.49 | 13.07 | 12.43 | 12.72 | +0.87% | 924,715 |
| 2025-11-17 | 12.60 | 12.80 | 12.41 | 12.61 | -0.47% | 964,273 |
| 2025-11-14 | 11.96 | 12.82 | 11.71 | 12.67 | +3.43% | 1,061,544 |
| 2025-11-13 | 12.43 | 12.57 | 11.97 | 12.25 | -2.70% | 1,836,095 |
| 2025-11-12 | 12.54 | 12.79 | 12.15 | 12.59 | +0.56% | 1,268,231 |
| 2025-11-11 | 12.26 | 12.60 | 12.26 | 12.52 | -0.95% | 870,780 |
| 2025-11-10 | 12.83 | 13.08 | 12.32 | 12.64 | +1.12% | 1,701,491 |
| 2025-11-07 | 11.60 | 12.56 | 11.47 | 12.50 | +5.62% | 1,367,086 |
| 2025-11-06 | 12.26 | 12.67 | 11.34 | 11.84 | -6.15% | 1,634,321 |
| 2025-11-05 | 12.03 | 12.72 | 11.90 | 12.61 | +5.26% | 1,547,897 |
| 2025-11-04 | 12.60 | 12.65 | 11.89 | 11.98 | -6.41% | 1,608,326 |
| 2025-11-03 | 13.41 | 13.56 | 12.71 | 12.80 | -4.12% | 1,029,946 |
| 2025-10-31 | 12.68 | 13.43 | 12.65 | 13.35 | +5.37% | 1,241,352 |
| 2025-10-30 | 13.25 | 13.37 | 12.66 | 12.67 | -5.45% | 1,278,999 |
| 2025-10-29 | 12.75 | 13.72 | 12.44 | 13.40 | +4.69% | 2,137,595 |
| 2025-10-28 | 12.93 | 13.03 | 12.63 | 12.80 | -0.93% | 848,389 |
| 2025-10-27 | 13.44 | 13.50 | 12.60 | 12.92 | -2.93% | 1,272,500 |
| 2025-10-24 | 12.87 | 13.42 | 12.70 | 13.31 | +4.72% | 986,168 |
| 2025-10-23 | 12.87 | 13.02 | 12.69 | 12.71 | -1.17% | 904,430 |
| 2025-10-22 | 13.17 | 13.30 | 12.71 | 12.86 | -2.35% | 1,173,851 |
| 2025-10-21 | 12.95 | 13.21 | 12.65 | 13.17 | +2.81% | 1,222,883 |
| 2025-10-20 | 12.70 | 12.89 | 12.47 | 12.81 | +2.48% | 1,367,943 |
| 2025-10-17 | 12.85 | 13.11 | 12.25 | 12.50 | -4.29% | 2,791,144 |
| 2025-10-16 | 13.56 | 13.90 | 13.00 | 13.06 | -2.97% | 1,548,071 |
| 2025-10-15 | 13.55 | 13.97 | 13.30 | 13.46 | +0.22% | 1,128,154 |
| 2025-10-14 | 13.47 | 13.62 | 12.86 | 13.43 | -0.07% | 1,443,849 |
| 2025-10-13 | 14.02 | 14.18 | 13.43 | 13.44 | -3.38% | 1,223,412 |
| 2025-10-10 | 14.55 | 14.96 | 13.88 | 13.91 | -3.94% | 1,068,857 |
| 2025-10-09 | 14.20 | 14.49 | 13.80 | 14.48 | +1.54% | 1,195,005 |
| 2025-10-08 | 14.44 | 14.91 | 14.13 | 14.26 | +0.56% | 1,453,609 |
| 2025-10-07 | 14.76 | 14.81 | 14.15 | 14.18 | -3.80% | 1,222,302 |
| 2025-10-06 | 14.47 | 14.79 | 14.06 | 14.74 | +2.72% | 1,352,697 |
| 2025-10-03 | 14.46 | 14.65 | 14.28 | 14.35 | +0.35% | 1,143,909 |
| 2025-10-02 | 14.30 | 14.52 | 14.11 | 14.30 | +0.21% | 1,157,022 |
| 2025-10-01 | 14.16 | 14.63 | 14.12 | 14.27 | -0.21% | 1,426,801 |
| 2025-09-30 | 14.78 | 14.95 | 14.20 | 14.30 | -3.25% | 1,936,601 |
| 2025-09-29 | 15.66 | 16.12 | 14.45 | 14.78 | -6.04% | 1,528,403 |
| 2025-09-26 | 15.69 | 16.16 | 15.66 | 15.73 | -1.01% | 1,032,976 |
| 2025-09-25 | 16.00 | 16.37 | 15.48 | 15.89 | -1.85% | 1,379,600 |
| 2025-09-24 | 17.16 | 17.16 | 16.17 | 16.19 | -4.43% | 897,650 |
| 2025-09-23 | 17.05 | 17.25 | 16.84 | 16.94 | -1.40% | 972,268 |
| 2025-09-22 | 16.81 | 17.46 | 16.42 | 17.18 | +0.64% | 1,083,695 |
| 2025-09-19 | 17.34 | 17.87 | 16.88 | 17.07 | -1.50% | 3,181,615 |
| 2025-09-18 | 17.71 | 17.79 | 17.17 | 17.33 | -0.57% | 1,320,457 |
| 2025-09-17 | 17.00 | 17.78 | 16.79 | 17.43 | +2.05% | 1,168,194 |
| 2025-09-16 | 17.48 | 17.70 | 16.71 | 17.08 | -2.40% | 1,778,953 |
| 2025-09-15 | 17.38 | 17.77 | 16.92 | 17.50 | +1.51% | 1,190,747 |
| 2025-09-12 | 17.10 | 17.55 | 16.57 | 17.24 | +0.82% | 1,231,232 |
| 2025-09-11 | 16.69 | 17.48 | 16.59 | 17.10 | +3.64% | 1,338,570 |
| 2025-09-10 | 16.40 | 16.74 | 16.14 | 16.50 | -0.30% | 1,499,131 |
| 2025-09-09 | 15.85 | 16.91 | 15.53 | 16.55 | +4.88% | 1,963,367 |
| 2025-09-08 | 16.36 | 16.77 | 15.04 | 15.78 | -1.68% | 2,218,015 |
| 2025-09-05 | 16.00 | 16.39 | 15.59 | 16.05 | +1.13% | 1,345,162 |
| 2025-09-04 | 15.97 | 16.07 | 15.14 | 15.87 | -2.82% | 3,051,487 |
| 2025-09-03 | 17.59 | 17.69 | 15.98 | 16.33 | -7.22% | 1,995,943 |
| 2025-09-02 | 17.46 | 18.10 | 17.02 | 17.60 | -1.18% | 1,287,618 |
| 2025-08-29 | 18.00 | 18.13 | 17.23 | 17.81 | -0.72% | 1,484,638 |
| 2025-08-28 | 17.94 | 18.12 | 17.49 | 17.94 | +0.84% | 1,206,298 |
| 2025-08-27 | 16.93 | 18.25 | 16.88 | 17.79 | +4.96% | 2,415,643 |
| 2025-08-26 | 16.40 | 17.43 | 16.40 | 16.95 | +3.26% | 2,158,445 |
| 2025-08-25 | 15.54 | 16.73 | 15.21 | 16.41 | +5.66% | 1,687,073 |
| 2025-08-22 | 14.38 | 15.59 | 14.14 | 15.54 | +7.21% | 1,018,451 |
| 2025-08-21 | 14.11 | 14.59 | 13.79 | 14.49 | +2.08% | 497,103 |
| 2025-08-20 | 13.96 | 14.20 | 13.61 | 14.20 | +0.82% | 622,012 |
| 2025-08-19 | 14.67 | 14.79 | 13.89 | 14.08 | -4.48% | 892,676 |
| 2025-08-18 | 14.54 | 14.87 | 14.41 | 14.74 | +1.59% | 562,678 |
| 2025-08-15 | 15.04 | 15.05 | 14.46 | 14.51 | -3.20% | 796,575 |
| 2025-08-14 | 14.69 | 15.17 | 14.36 | 14.99 | +0.94% | 561,144 |
| 2025-08-13 | 14.91 | 14.99 | 14.37 | 14.85 | +0.81% | 1,071,032 |
| 2025-08-12 | 14.40 | 14.80 | 14.35 | 14.73 | +2.01% | 913,507 |
| 2025-08-11 | 13.74 | 14.51 | 13.68 | 14.44 | +5.02% | 1,350,224 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+28.27%). Worst month: Jan (-16.65%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nextnav Acquisition Corp's (NN) latest close?
16.31 on 2026-08-07, from the Closelook data lake's daily price record.
What is NN's 52-week high and low?
24.42 high and 10.87 low over the trailing 52 weeks, as of 2026-08-07.
What is Nextnav Acquisition Corp's strongest and weakest month historically?
Historically, NN's strongest calendar month has been Nov (average +28.27%) and its weakest Jan (average -16.65%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.