Navitas Semiconductor Corp (NVTS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -22.2% vs the 50-day and -36.3% vs the 200-day average, 75.2% below the 52-week high and +23.8% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Navitas Semiconductor Corp trades 22.2% below its 50-day and 36.3% below its 200-day moving average. (as of 2026-10-30)

Navitas designs power semiconductors, including gallium nitride power chips, silicon carbide devices, silicon system controllers and digital isolators used to convert and manage electrical power. Its parts go into chargers, mobile devices, data-centre power supplies, automotive systems and other consumer electronics.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NVTS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	8.53	8.73	8.12	8.48	-7.83%	14,744,704
2026-10-29	9.09	9.40	8.94	9.20	-1.71%	7,645,600
2026-10-28	9.40	9.40	9.05	9.36	+0.11%	9,627,700
2026-10-27	8.63	9.44	8.54	9.35	+11.31%	16,666,400
2026-10-26	8.35	8.60	8.13	8.40	+0.24%	9,390,000
2026-10-23	8.45	8.60	8.29	8.38	-1.30%	9,151,900
2026-10-22	8.65	8.86	8.35	8.49	-7.31%	11,405,100
2026-10-21	9.05	9.27	8.87	9.16	+4.81%	11,937,100
2026-10-20	8.38	8.94	8.28	8.74	+1.27%	8,757,300
2026-10-19	8.84	8.93	8.57	8.63	+3.48%	11,256,100
2026-10-16	8.98	9.06	8.28	8.34	-9.64%	18,513,700
2026-10-15	8.89	9.38	8.67	9.23	-1.34%	23,446,000
2026-10-14	9.96	10.00	9.24	9.36	-10.48%	21,458,600
2026-10-13	10.00	10.56	9.90	10.45	+4.60%	19,795,300
2026-10-12	10.53	10.57	9.80	9.99	-7.33%	21,372,000
2026-10-09	11.21	11.29	10.59	10.78	-1.37%	13,068,100
2026-10-08	11.07	11.19	10.65	10.93	-3.27%	13,839,900
2026-10-07	11.66	11.73	11.12	11.30	-5.60%	18,375,100
2026-10-06	12.52	12.75	11.96	11.97	-3.00%	11,980,600
2026-10-05	12.29	12.36	11.78	12.34	-0.48%	17,307,400
2026-10-02	12.53	13.20	12.23	12.40	+2.31%	24,732,800
2026-10-01	11.55	12.28	11.43	12.12	+4.39%	16,385,400
2026-09-30	11.79	12.58	11.47	11.61	-1.02%	21,020,200
2026-09-29	12.80	12.90	11.67	11.73	+0.00%	35,618,000
2026-09-28	12.10	12.18	11.60	11.73	-3.85%	20,601,700
2026-09-25	11.92	12.44	11.79	12.20	+3.04%	9,899,600
2026-09-24	11.46	11.86	11.43	11.84	+0.00%	7,961,600
2026-09-23	12.38	12.46	11.77	11.84	-4.98%	8,730,600
2026-09-22	11.97	12.52	11.91	12.46	+2.47%	11,938,400
2026-09-21	11.99	12.35	11.85	12.16	+6.39%	11,667,200
2026-09-18	11.40	11.52	11.07	11.43	+2.60%	21,331,600
2026-09-17	10.97	11.30	10.80	11.14	+6.30%	10,726,000
2026-09-16	11.00	11.13	10.27	10.48	-3.05%	14,184,700
2026-09-15	10.90	11.08	10.62	10.81	-0.73%	9,768,200
2026-09-14	10.65	11.16	10.55	10.89	-6.36%	10,958,600
2026-09-11	11.29	11.85	11.25	11.63	+4.30%	6,988,100
2026-09-10	11.19	11.53	11.14	11.15	-3.88%	7,901,400
2026-09-09	11.95	12.17	11.51	11.60	-3.33%	8,178,300
2026-09-08	12.19	12.63	11.98	12.00	+1.69%	13,653,500
2026-09-04	11.21	11.88	11.17	11.80	+6.31%	12,158,700
2026-09-03	11.11	11.38	10.93	11.10	-0.98%	12,144,700
2026-09-02	10.86	11.36	10.84	11.21	+2.47%	7,345,000
2026-09-01	11.11	11.24	10.80	10.94	-5.61%	9,939,200
2026-08-31	11.45	11.66	11.29	11.59	+0.87%	9,960,500
2026-08-28	12.44	12.45	11.28	11.49	-8.15%	17,604,800
2026-08-27	13.18	13.24	12.46	12.51	-1.26%	11,346,000
2026-08-26	12.60	12.96	12.34	12.67	+1.85%	14,965,100
2026-08-25	13.10	13.44	12.37	12.44	+1.72%	17,773,700
2026-08-24	12.59	12.63	12.14	12.23	-5.71%	9,673,000
2026-08-21	13.19	13.43	12.77	12.97	+0.00%	14,347,000
2026-08-20	12.89	13.08	12.50	12.97	+1.09%	8,576,200
2026-08-19	13.30	13.47	12.41	12.83	-2.58%	11,460,000
2026-08-18	13.74	14.06	12.96	13.17	-9.67%	16,108,800
2026-08-17	14.94	14.95	14.15	14.58	+0.90%	14,596,800
2026-08-14	13.77	14.73	13.72	14.45	+5.78%	16,582,500
2026-08-13	13.78	14.35	13.61	13.66	-1.94%	12,034,300
2026-08-12	14.34	14.53	13.82	13.93	+2.43%	13,355,200
2026-08-11	13.62	13.71	12.95	13.60	+3.26%	9,616,900
2026-08-10	14.17	14.28	13.16	13.17	-5.18%	13,161,100
2026-08-07	12.86	14.06	12.81	13.89	+12.02%	17,958,100
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+109.73%). Worst month: Aug (-12.05%). Based on 3 years of daily data (2024–2026).

Jan-5.40%
Feb-5.73%
Mar-9.32%
Apr+44.85%
May+109.73%
Jun-4.55%
Jul-7.50%
Aug-12.05%
Sep+8.81%
Oct+45.89%
Nov-11.03%
Dec+2.12%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Navitas Semiconductor Corp's (NVTS) latest close?

8.48 on 2026-10-30, from the Closelook data lake's daily price record.

What is NVTS's 52-week high and low?

34.17 high and 6.85 low over the trailing 52 weeks, as of 2026-10-30.

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 -12.05%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NVTS?

Mixed moving-average stack: Trades -22.2% vs the 50-day and -36.3% vs the 200-day average, 75.2% below the 52-week high and +23.8% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NVTS above its 50-day and 200-day moving averages?

Navitas Semiconductor Corp trades 22.2% below its 50-day and 36.3% below its 200-day moving average (12.1% below its 20-day). As of 2026-10-30.