Navitas Semiconductor Corp (NVTS) — 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 | 12.86 | 14.06 | 12.81 | 13.89 | +12.02% | 17,895,900 |
| 2026-08-06 | 11.88 | 13.26 | 11.76 | 12.40 | +0.40% | 11,278,500 |
| 2026-08-05 | 12.27 | 12.96 | 12.20 | 12.35 | -2.68% | 11,589,300 |
| 2026-08-04 | 12.35 | 12.85 | 12.06 | 12.69 | +10.16% | 12,993,200 |
| 2026-08-03 | 10.47 | 11.88 | 10.32 | 11.52 | +6.08% | 16,716,900 |
| 2026-07-31 | 11.62 | 11.76 | 10.60 | 10.86 | -1.36% | 13,098,200 |
| 2026-07-30 | 10.46 | 11.22 | 10.40 | 11.01 | +13.10% | 16,914,400 |
| 2026-07-29 | 9.86 | 11.04 | 9.72 | 9.73 | -2.75% | 21,947,300 |
| 2026-07-28 | 10.21 | 10.38 | 9.43 | 10.01 | -12.27% | 28,807,600 |
| 2026-07-27 | 11.28 | 11.74 | 10.82 | 11.41 | +4.49% | 22,199,900 |
| 2026-07-24 | 12.08 | 12.08 | 10.90 | 10.92 | -9.23% | 13,682,800 |
| 2026-07-23 | 11.96 | 12.80 | 11.76 | 12.03 | -5.05% | 12,691,800 |
| 2026-07-22 | 12.37 | 13.22 | 12.29 | 12.67 | -1.21% | 12,894,300 |
| 2026-07-21 | 12.05 | 12.86 | 11.95 | 12.82 | +11.14% | 12,369,700 |
| 2026-07-20 | 11.65 | 12.28 | 11.52 | 11.54 | +0.70% | 11,290,400 |
| 2026-07-17 | 11.20 | 12.06 | 10.74 | 11.46 | -2.51% | 13,266,900 |
| 2026-07-16 | 12.65 | 12.87 | 11.57 | 11.76 | -11.42% | 15,055,200 |
| 2026-07-15 | 13.17 | 13.60 | 12.57 | 13.27 | +1.38% | 13,992,600 |
| 2026-07-14 | 13.68 | 13.72 | 12.79 | 13.09 | +1.71% | 10,144,800 |
| 2026-07-13 | 13.01 | 13.14 | 12.58 | 12.87 | -4.45% | 12,117,100 |
| 2026-07-10 | 13.56 | 13.79 | 13.17 | 13.47 | -5.01% | 11,144,200 |
| 2026-07-09 | 14.06 | 14.53 | 13.84 | 14.18 | +6.14% | 15,730,700 |
| 2026-07-08 | 13.40 | 13.49 | 12.66 | 13.36 | -4.50% | 19,215,900 |
| 2026-07-07 | 14.26 | 14.59 | 13.51 | 13.99 | -8.14% | 16,967,800 |
| 2026-07-06 | 14.78 | 16.12 | 14.63 | 15.23 | +5.33% | 14,123,200 |
| 2026-07-02 | 16.42 | 16.60 | 14.03 | 14.46 | -12.52% | 29,369,100 |
| 2026-07-01 | 17.35 | 17.50 | 16.46 | 16.53 | -7.76% | 15,237,400 |
| 2026-06-30 | 17.50 | 18.28 | 17.36 | 17.92 | +1.01% | 15,078,700 |
| 2026-06-29 | 17.34 | 18.15 | 16.55 | 17.74 | +2.54% | 17,584,700 |
| 2026-06-26 | 17.05 | 17.72 | 16.80 | 17.30 | -2.26% | 24,372,300 |
| 2026-06-25 | 19.50 | 19.57 | 17.22 | 17.70 | -3.38% | 21,644,400 |
| 2026-06-24 | 21.09 | 21.13 | 17.42 | 18.32 | -14.39% | 34,334,400 |
| 2026-06-23 | 21.67 | 23.69 | 21.01 | 21.40 | -9.70% | 20,910,700 |
| 2026-06-22 | 24.46 | 24.66 | 23.00 | 23.70 | -1.33% | 26,713,800 |
| 2026-06-18 | 23.61 | 24.23 | 22.93 | 24.02 | +7.52% | 23,356,600 |
| 2026-06-17 | 22.92 | 23.63 | 22.30 | 22.34 | +1.13% | 20,123,800 |
| 2026-06-16 | 23.11 | 23.79 | 21.90 | 22.09 | -6.91% | 22,050,100 |
| 2026-06-15 | 25.15 | 26.18 | 22.96 | 23.73 | +1.45% | 35,937,300 |
| 2026-06-12 | 22.00 | 24.59 | 21.85 | 23.39 | +5.31% | 28,743,000 |
| 2026-06-11 | 20.78 | 22.35 | 20.27 | 22.21 | +8.34% | 23,318,500 |
| 2026-06-10 | 22.12 | 22.97 | 20.41 | 20.50 | -10.28% | 30,055,000 |
| 2026-06-09 | 24.50 | 25.00 | 20.70 | 22.85 | -6.66% | 42,840,600 |
| 2026-06-08 | 26.20 | 26.43 | 23.96 | 24.48 | -2.39% | 28,975,000 |
| 2026-06-05 | 29.11 | 29.40 | 24.38 | 25.08 | -18.23% | 36,737,800 |
| 2026-06-04 | 28.73 | 31.55 | 28.20 | 30.67 | -0.55% | 41,222,800 |
| 2026-06-03 | 30.64 | 34.17 | 29.70 | 30.84 | +19.26% | 112,299,100 |
| 2026-06-02 | 26.52 | 27.84 | 25.53 | 25.86 | +4.02% | 25,588,200 |
| 2026-06-01 | 25.43 | 25.52 | 23.59 | 24.86 | -6.54% | 25,017,000 |
| 2026-05-29 | 28.75 | 28.80 | 26.08 | 26.60 | -6.70% | 23,154,900 |
| 2026-05-28 | 29.14 | 29.80 | 27.73 | 28.51 | -1.28% | 21,233,600 |
| 2026-05-27 | 31.81 | 31.94 | 28.36 | 28.88 | -9.15% | 36,165,600 |
| 2026-05-26 | 31.36 | 33.82 | 30.60 | 31.79 | +8.68% | 50,093,000 |
| 2026-05-22 | 24.61 | 29.50 | 24.41 | 29.25 | +19.98% | 51,180,800 |
| 2026-05-21 | 22.46 | 25.20 | 22.30 | 24.38 | +6.05% | 37,792,000 |
| 2026-05-20 | 20.07 | 23.37 | 19.95 | 22.99 | +18.32% | 37,597,400 |
| 2026-05-19 | 19.07 | 19.70 | 17.50 | 19.43 | -1.22% | 24,386,000 |
| 2026-05-18 | 21.64 | 21.76 | 18.82 | 19.67 | -7.74% | 30,657,800 |
| 2026-05-15 | 20.70 | 21.58 | 19.54 | 21.32 | -4.48% | 31,600,300 |
| 2026-05-14 | 21.14 | 23.39 | 20.39 | 22.32 | +5.43% | 40,117,400 |
| 2026-05-13 | 20.81 | 21.68 | 19.65 | 21.17 | +9.97% | 39,381,200 |
| 2026-05-12 | 21.72 | 22.00 | 18.67 | 19.25 | -15.01% | 47,323,500 |
| 2026-05-11 | 18.13 | 23.82 | 18.13 | 22.65 | +24.45% | 70,915,100 |
| 2026-05-08 | 15.88 | 18.20 | 15.60 | 18.20 | +15.26% | 34,943,000 |
| 2026-05-07 | 16.66 | 16.74 | 14.95 | 15.79 | -5.34% | 28,611,800 |
| 2026-05-06 | 16.96 | 17.76 | 15.81 | 16.68 | -4.96% | 36,572,400 |
| 2026-05-05 | 16.20 | 18.14 | 15.70 | 17.55 | +10.24% | 40,859,100 |
| 2026-05-04 | 17.73 | 18.00 | 15.82 | 15.92 | -8.77% | 27,240,100 |
| 2026-05-01 | 16.45 | 18.03 | 15.81 | 17.45 | +5.76% | 30,111,300 |
| 2026-04-30 | 15.51 | 16.56 | 15.02 | 16.50 | +6.59% | 24,573,100 |
| 2026-04-29 | 15.57 | 15.57 | 14.14 | 15.48 | +2.38% | 27,887,800 |
| 2026-04-28 | 17.19 | 17.23 | 14.81 | 15.12 | -17.38% | 37,148,600 |
| 2026-04-27 | 17.23 | 18.36 | 16.21 | 18.30 | +5.90% | 32,853,600 |
| 2026-04-24 | 19.12 | 19.79 | 16.90 | 17.28 | -6.65% | 46,861,200 |
| 2026-04-23 | 18.07 | 19.44 | 17.64 | 18.51 | +0.22% | 53,518,700 |
| 2026-04-22 | 16.13 | 18.67 | 16.01 | 18.47 | +20.48% | 84,760,100 |
| 2026-04-21 | 14.45 | 16.61 | 14.19 | 15.33 | +16.14% | 87,717,900 |
| 2026-04-20 | 12.13 | 13.42 | 11.93 | 13.20 | +7.14% | 31,465,700 |
| 2026-04-17 | 12.20 | 12.87 | 11.85 | 12.32 | -0.40% | 36,741,500 |
| 2026-04-16 | 10.45 | 12.41 | 10.08 | 12.37 | +20.57% | 50,761,100 |
| 2026-04-15 | 9.89 | 10.38 | 9.76 | 10.26 | +3.95% | 19,269,900 |
| 2026-04-14 | 10.24 | 10.33 | 9.53 | 9.87 | +0.51% | 17,091,200 |
| 2026-04-13 | 9.37 | 9.86 | 9.12 | 9.82 | +2.94% | 13,571,300 |
| 2026-04-10 | 9.48 | 9.93 | 9.40 | 9.54 | +1.27% | 14,791,900 |
| 2026-04-09 | 9.46 | 9.93 | 9.37 | 9.42 | -1.36% | 16,271,400 |
| 2026-04-08 | 9.54 | 10.02 | 9.14 | 9.55 | +11.44% | 31,655,200 |
| 2026-04-07 | 8.66 | 8.75 | 8.28 | 8.57 | -3.00% | 9,875,800 |
| 2026-04-06 | 8.79 | 9.05 | 8.63 | 8.84 | +0.40% | 9,496,400 |
| 2026-04-02 | 8.12 | 8.98 | 8.05 | 8.80 | +3.04% | 11,407,400 |
| 2026-04-01 | 9.00 | 9.26 | 8.43 | 8.54 | -2.62% | 19,688,700 |
| 2026-03-31 | 8.18 | 8.80 | 7.93 | 8.77 | +12.01% | 24,923,100 |
| 2026-03-30 | 8.58 | 8.64 | 7.66 | 7.83 | -5.43% | 25,616,400 |
| 2026-03-27 | 8.83 | 8.85 | 8.17 | 8.28 | -8.20% | 21,885,800 |
| 2026-03-26 | 9.15 | 9.21 | 8.85 | 9.02 | -4.85% | 17,173,800 |
| 2026-03-25 | 9.60 | 10.00 | 9.35 | 9.48 | +2.16% | 13,712,200 |
| 2026-03-24 | 8.92 | 9.40 | 8.87 | 9.28 | +1.09% | 13,854,600 |
| 2026-03-23 | 9.08 | 9.32 | 8.86 | 9.18 | +4.91% | 18,633,100 |
| 2026-03-20 | 8.95 | 9.20 | 8.49 | 8.75 | -4.58% | 20,429,600 |
| 2026-03-19 | 8.71 | 9.26 | 8.48 | 9.17 | +1.21% | 18,457,500 |
| 2026-03-18 | 9.67 | 9.69 | 9.05 | 9.06 | -7.74% | 22,972,400 |
| 2026-03-17 | 10.63 | 10.75 | 9.77 | 9.82 | -6.39% | 25,005,900 |
| 2026-03-16 | 10.77 | 11.63 | 10.23 | 10.49 | +3.86% | 44,981,900 |
| 2026-03-13 | 10.43 | 10.81 | 9.90 | 10.10 | +1.20% | 21,758,400 |
| 2026-03-12 | 10.42 | 10.88 | 9.88 | 9.98 | -7.93% | 28,041,300 |
| 2026-03-11 | 8.72 | 10.88 | 8.72 | 10.84 | +24.88% | 55,663,300 |
| 2026-03-10 | 8.45 | 8.83 | 8.33 | 8.68 | +3.58% | 15,845,750 |
| 2026-03-09 | 8.04 | 8.45 | 7.72 | 8.38 | +2.20% | 15,154,550 |
| 2026-03-06 | 8.69 | 8.93 | 8.08 | 8.20 | -8.48% | 15,268,000 |
| 2026-03-05 | 9.01 | 9.44 | 8.54 | 8.96 | -2.82% | 12,638,700 |
| 2026-03-04 | 9.16 | 9.45 | 8.79 | 9.22 | +3.60% | 12,746,900 |
| 2026-03-03 | 8.95 | 9.23 | 8.68 | 8.90 | -6.81% | 19,142,900 |
| 2026-03-02 | 8.54 | 9.60 | 8.53 | 9.55 | +6.11% | 14,669,500 |
| 2026-02-27 | 9.11 | 9.18 | 8.57 | 9.00 | -5.36% | 18,786,500 |
| 2026-02-26 | 9.82 | 10.23 | 9.35 | 9.51 | -3.74% | 21,190,400 |
| 2026-02-25 | 8.67 | 10.49 | 8.60 | 9.88 | +19.61% | 50,713,700 |
| 2026-02-24 | 8.06 | 8.56 | 8.01 | 8.26 | +1.72% | 19,982,100 |
| 2026-02-23 | 7.80 | 8.25 | 7.76 | 8.12 | +3.05% | 12,727,000 |
| 2026-02-20 | 7.90 | 8.19 | 7.71 | 7.88 | -2.48% | 13,292,800 |
| 2026-02-19 | 7.95 | 8.13 | 7.83 | 8.08 | -0.12% | 12,399,100 |
| 2026-02-18 | 8.26 | 8.37 | 7.92 | 8.09 | -1.58% | 10,341,800 |
| 2026-02-17 | 8.14 | 8.39 | 7.82 | 8.22 | -0.96% | 13,935,000 |
| 2026-02-13 | 8.38 | 8.71 | 8.16 | 8.30 | -0.84% | 15,468,500 |
| 2026-02-12 | 8.81 | 8.95 | 8.25 | 8.37 | -4.45% | 17,309,700 |
| 2026-02-11 | 9.07 | 9.16 | 8.47 | 8.76 | -0.34% | 17,067,400 |
| 2026-02-10 | 9.11 | 9.18 | 8.75 | 8.79 | -4.66% | 25,120,600 |
| 2026-02-09 | 8.65 | 9.28 | 8.55 | 9.22 | +4.06% | 18,862,000 |
| 2026-02-06 | 7.79 | 9.07 | 7.68 | 8.86 | +19.25% | 27,434,900 |
| 2026-02-05 | 7.86 | 7.98 | 7.35 | 7.43 | -9.39% | 16,380,100 |
| 2026-02-04 | 9.02 | 9.11 | 7.79 | 8.20 | -9.39% | 19,671,800 |
| 2026-02-03 | 8.92 | 9.09 | 8.48 | 9.05 | +4.99% | 21,467,900 |
| 2026-02-02 | 8.59 | 8.86 | 8.46 | 8.62 | +0.47% | 14,890,200 |
| 2026-01-30 | 9.23 | 9.45 | 8.49 | 8.58 | -9.30% | 16,660,300 |
| 2026-01-29 | 9.87 | 9.91 | 8.97 | 9.46 | -7.16% | 25,713,600 |
| 2026-01-28 | 9.99 | 10.42 | 9.84 | 10.19 | +6.59% | 27,286,900 |
| 2026-01-27 | 9.41 | 9.68 | 9.14 | 9.56 | +1.92% | 22,800,600 |
| 2026-01-26 | 10.21 | 10.23 | 9.37 | 9.38 | -7.77% | 16,400,000 |
| 2026-01-23 | 11.14 | 11.18 | 10.00 | 10.17 | -9.92% | 29,014,000 |
| 2026-01-22 | 10.00 | 11.39 | 9.99 | 11.29 | +15.68% | 37,350,300 |
| 2026-01-21 | 10.19 | 10.37 | 9.26 | 9.76 | -1.01% | 18,541,400 |
| 2026-01-20 | 10.29 | 10.60 | 9.76 | 9.86 | -9.62% | 25,759,200 |
| 2026-01-16 | 10.23 | 11.15 | 10.22 | 10.91 | +9.10% | 28,794,800 |
| 2026-01-15 | 10.22 | 10.64 | 10.00 | 10.00 | -0.40% | 32,719,700 |
| 2026-01-14 | 9.41 | 10.06 | 9.03 | 10.04 | +6.19% | 31,233,800 |
| 2026-01-13 | 10.83 | 11.00 | 9.30 | 9.46 | -9.35% | 32,390,000 |
| 2026-01-12 | 10.00 | 10.55 | 9.55 | 10.43 | +3.57% | 28,128,400 |
| 2026-01-09 | 10.25 | 10.40 | 9.76 | 10.07 | +0.10% | 23,796,500 |
| 2026-01-08 | 10.12 | 10.58 | 9.81 | 10.06 | -2.42% | 27,285,600 |
| 2026-01-07 | 10.04 | 10.34 | 9.64 | 10.31 | +1.18% | 37,234,500 |
| 2026-01-06 | 9.02 | 10.22 | 9.01 | 10.19 | +12.60% | 61,385,500 |
| 2026-01-05 | 8.69 | 9.13 | 8.52 | 9.05 | +8.00% | 41,331,400 |
| 2026-01-02 | 7.50 | 8.43 | 7.49 | 8.38 | +17.37% | 34,901,600 |
| 2025-12-31 | 7.20 | 7.37 | 7.11 | 7.14 | -1.38% | 8,492,800 |
| 2025-12-30 | 7.25 | 7.50 | 7.22 | 7.24 | +0.42% | 8,156,000 |
| 2025-12-29 | 7.19 | 7.46 | 7.15 | 7.21 | -2.57% | 8,722,000 |
| 2025-12-26 | 7.65 | 7.65 | 7.29 | 7.40 | -3.39% | 7,684,400 |
| 2025-12-24 | 7.63 | 7.74 | 7.51 | 7.66 | +0.00% | 4,531,400 |
| 2025-12-23 | 7.71 | 7.93 | 7.60 | 7.66 | -3.04% | 7,345,900 |
| 2025-12-22 | 8.06 | 8.13 | 7.82 | 7.90 | +1.15% | 11,158,200 |
| 2025-12-19 | 7.45 | 7.92 | 7.39 | 7.81 | +5.97% | 20,343,000 |
| 2025-12-18 | 7.74 | 8.02 | 7.33 | 7.37 | -0.14% | 12,112,900 |
| 2025-12-17 | 7.86 | 7.98 | 7.33 | 7.38 | -5.75% | 12,209,500 |
| 2025-12-16 | 7.80 | 8.15 | 7.72 | 7.83 | -1.63% | 10,740,400 |
| 2025-12-15 | 8.75 | 8.75 | 7.94 | 7.96 | -7.33% | 18,871,200 |
| 2025-12-12 | 9.10 | 9.31 | 8.45 | 8.59 | -6.43% | 14,325,900 |
| 2025-12-11 | 8.81 | 9.39 | 8.55 | 9.18 | +0.66% | 15,489,000 |
| 2025-12-10 | 9.04 | 9.42 | 8.68 | 9.12 | -0.55% | 13,950,400 |
| 2025-12-09 | 9.30 | 9.48 | 9.00 | 9.17 | -4.48% | 19,417,900 |
| 2025-12-08 | 9.86 | 10.24 | 9.43 | 9.60 | +1.27% | 24,950,900 |
| 2025-12-05 | 9.45 | 9.71 | 9.22 | 9.48 | +0.32% | 12,564,300 |
| 2025-12-04 | 8.60 | 9.56 | 8.46 | 9.45 | +8.75% | 19,073,000 |
| 2025-12-03 | 8.36 | 8.76 | 8.01 | 8.69 | +4.45% | 13,469,500 |
| 2025-12-02 | 8.35 | 8.59 | 8.27 | 8.32 | +0.24% | 16,078,400 |
| 2025-12-01 | 8.43 | 8.76 | 8.27 | 8.30 | -5.03% | 13,999,600 |
| 2025-11-28 | 8.53 | 9.10 | 8.47 | 8.74 | +4.80% | 13,626,300 |
| 2025-11-26 | 8.35 | 8.65 | 8.20 | 8.34 | +3.86% | 20,736,000 |
| 2025-11-25 | 8.04 | 8.15 | 7.57 | 8.03 | -3.14% | 13,604,500 |
| 2025-11-24 | 7.67 | 8.31 | 7.57 | 8.29 | +9.66% | 21,113,200 |
| 2025-11-21 | 7.45 | 7.79 | 6.85 | 7.56 | +0.13% | 25,305,300 |
| 2025-11-20 | 8.49 | 8.64 | 7.50 | 7.55 | -2.20% | 32,886,300 |
| 2025-11-19 | 7.77 | 8.24 | 7.55 | 7.72 | -0.77% | 18,043,500 |
| 2025-11-18 | 7.59 | 8.08 | 7.52 | 7.78 | +0.65% | 16,383,600 |
| 2025-11-17 | 7.95 | 8.33 | 7.52 | 7.73 | -4.69% | 17,269,100 |
| 2025-11-14 | 7.50 | 8.45 | 7.44 | 8.11 | +2.53% | 22,620,000 |
| 2025-11-13 | 8.38 | 8.45 | 7.78 | 7.91 | -8.45% | 18,979,000 |
| 2025-11-12 | 9.27 | 9.31 | 8.52 | 8.64 | -5.26% | 19,370,000 |
| 2025-11-11 | 9.47 | 9.94 | 8.92 | 9.12 | -5.00% | 34,447,600 |
| 2025-11-10 | 8.40 | 9.72 | 8.35 | 9.60 | +22.45% | 46,949,900 |
| 2025-11-07 | 7.79 | 8.03 | 7.18 | 7.84 | -11.26% | 49,140,400 |
| 2025-11-06 | 9.83 | 9.84 | 8.82 | 8.84 | -10.40% | 23,405,500 |
| 2025-11-05 | 10.56 | 10.69 | 9.62 | 9.86 | -5.74% | 29,133,000 |
| 2025-11-04 | 10.26 | 11.58 | 10.21 | 10.46 | -14.61% | 37,670,600 |
| 2025-11-03 | 13.20 | 13.30 | 11.94 | 12.25 | -8.99% | 36,040,500 |
| 2025-10-31 | 13.10 | 13.56 | 12.68 | 13.46 | +7.17% | 27,040,600 |
| 2025-10-30 | 13.05 | 13.17 | 12.38 | 12.56 | -7.44% | 23,457,800 |
| 2025-10-29 | 13.18 | 13.95 | 12.89 | 13.57 | +5.77% | 30,130,500 |
| 2025-10-28 | 13.74 | 14.12 | 12.61 | 12.83 | -7.76% | 28,553,100 |
| 2025-10-27 | 14.78 | 15.14 | 13.24 | 13.91 | -1.14% | 39,211,900 |
| 2025-10-24 | 14.15 | 14.87 | 13.80 | 14.07 | +3.38% | 34,972,700 |
| 2025-10-23 | 14.11 | 14.25 | 13.35 | 13.61 | +0.04% | 29,194,300 |
| 2025-10-22 | 14.40 | 15.19 | 12.47 | 13.61 | -9.48% | 54,948,100 |
| 2025-10-21 | 16.77 | 16.90 | 14.74 | 15.03 | -12.11% | 59,296,600 |
| 2025-10-20 | 14.82 | 17.79 | 14.82 | 17.10 | +16.64% | 91,241,400 |
| 2025-10-17 | 14.29 | 15.78 | 14.02 | 14.66 | -6.21% | 75,353,100 |
| 2025-10-16 | 15.24 | 16.85 | 14.69 | 15.63 | +3.10% | 144,343,700 |
| 2025-10-15 | 13.12 | 15.44 | 12.88 | 15.16 | +20.60% | 148,371,400 |
| 2025-10-14 | 12.45 | 13.33 | 10.92 | 12.57 | +26.08% | 157,929,900 |
| 2025-10-13 | 8.60 | 10.41 | 8.50 | 9.97 | +21.14% | 147,107,400 |
| 2025-10-10 | 8.00 | 9.79 | 7.96 | 8.23 | +2.88% | 95,195,900 |
| 2025-10-09 | 7.84 | 8.03 | 7.55 | 8.00 | +3.36% | 122,956,700 |
| 2025-10-08 | 7.81 | 8.41 | 7.50 | 7.74 | -0.51% | 71,534,600 |
| 2025-10-07 | 8.21 | 8.74 | 7.57 | 7.78 | -4.31% | 45,204,600 |
| 2025-10-06 | 8.04 | 8.24 | 7.66 | 8.13 | +3.96% | 34,691,800 |
| 2025-10-03 | 8.47 | 8.49 | 7.50 | 7.82 | -4.58% | 34,096,700 |
| 2025-10-02 | 7.80 | 8.44 | 7.73 | 8.20 | +12.26% | 60,483,700 |
| 2025-10-01 | 7.13 | 7.37 | 7.04 | 7.30 | +1.11% | 40,175,800 |
| 2025-09-30 | 7.12 | 7.32 | 6.83 | 7.22 | +0.42% | 24,484,000 |
| 2025-09-29 | 6.81 | 7.54 | 6.79 | 7.19 | +11.82% | 43,663,500 |
| 2025-09-26 | 6.45 | 6.48 | 6.22 | 6.43 | -1.23% | 11,984,400 |
| 2025-09-25 | 6.54 | 6.66 | 6.31 | 6.51 | -5.10% | 16,528,500 |
| 2025-09-24 | 6.90 | 7.35 | 6.77 | 6.86 | -0.29% | 19,817,000 |
| 2025-09-23 | 7.14 | 7.17 | 6.72 | 6.88 | -3.91% | 21,652,500 |
| 2025-09-22 | 7.00 | 7.33 | 6.63 | 7.16 | +2.14% | 23,495,800 |
| 2025-09-19 | 6.69 | 7.16 | 6.52 | 7.01 | +4.16% | 31,351,600 |
| 2025-09-18 | 6.74 | 6.92 | 6.46 | 6.73 | +4.18% | 26,796,600 |
| 2025-09-17 | 5.89 | 6.54 | 5.83 | 6.46 | +9.68% | 28,721,600 |
| 2025-09-16 | 6.13 | 6.17 | 5.86 | 5.89 | -3.60% | 13,645,500 |
| 2025-09-15 | 6.23 | 6.29 | 5.97 | 6.11 | -0.97% | 17,576,300 |
| 2025-09-12 | 6.35 | 6.51 | 6.13 | 6.17 | +1.48% | 31,238,400 |
| 2025-09-11 | 5.67 | 6.21 | 5.66 | 6.08 | +7.80% | 21,909,000 |
| 2025-09-10 | 5.96 | 6.03 | 5.63 | 5.64 | -2.08% | 18,000,400 |
| 2025-09-09 | 5.69 | 5.80 | 5.64 | 5.76 | +2.67% | 13,555,300 |
| 2025-09-08 | 5.66 | 5.83 | 5.51 | 5.61 | +0.18% | 12,858,600 |
| 2025-09-05 | 5.65 | 5.79 | 5.44 | 5.60 | +1.08% | 14,535,000 |
| 2025-09-04 | 5.64 | 5.75 | 5.52 | 5.54 | -3.32% | 10,615,100 |
| 2025-09-03 | 5.77 | 5.85 | 5.67 | 5.73 | -0.52% | 9,690,100 |
| 2025-09-02 | 5.72 | 5.88 | 5.61 | 5.76 | -1.71% | 10,691,500 |
| 2025-08-29 | 6.02 | 6.06 | 5.79 | 5.86 | -2.98% | 12,831,500 |
| 2025-08-28 | 6.14 | 6.29 | 6.03 | 6.04 | -0.49% | 11,584,700 |
| 2025-08-27 | 6.12 | 6.13 | 5.96 | 6.07 | -0.33% | 11,446,400 |
| 2025-08-26 | 6.29 | 6.34 | 6.05 | 6.09 | -1.77% | 16,833,000 |
| 2025-08-25 | 6.29 | 6.42 | 6.20 | 6.20 | -3.58% | 10,228,300 |
| 2025-08-22 | 6.20 | 6.58 | 6.16 | 6.43 | +3.54% | 12,638,200 |
| 2025-08-21 | 6.19 | 6.25 | 6.09 | 6.21 | -0.64% | 7,502,000 |
| 2025-08-20 | 6.38 | 6.42 | 6.02 | 6.25 | -2.80% | 11,302,600 |
| 2025-08-19 | 6.77 | 6.84 | 6.42 | 6.43 | -5.02% | 12,945,000 |
| 2025-08-18 | 6.83 | 6.91 | 6.60 | 6.77 | -2.17% | 10,217,500 |
| 2025-08-15 | 7.20 | 7.24 | 6.77 | 6.92 | -4.55% | 13,044,300 |
| 2025-08-14 | 7.08 | 7.29 | 6.95 | 7.25 | -1.49% | 14,031,300 |
| 2025-08-13 | 7.04 | 7.55 | 7.03 | 7.36 | +5.75% | 21,211,800 |
| 2025-08-12 | 6.61 | 7.02 | 6.51 | 6.96 | +5.45% | 16,450,700 |
| 2025-08-11 | 6.72 | 7.05 | 6.54 | 6.60 | -0.90% | 15,602,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+109.73%). Worst month: Aug (-18.38%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Navitas Semiconductor Corp's (NVTS) latest close?
13.89 on 2026-08-07, from the Closelook data lake's daily price record.
What is NVTS's 52-week high and low?
34.17 high and 5.44 low over the trailing 52 weeks, as of 2026-08-07.
What is Navitas Semiconductor Corp's strongest and weakest month historically?
Historically, NVTS's strongest calendar month has been May (average +109.73%) and its weakest Aug (average -18.38%), 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.