Want to see NVTS full AI Analyst Report?
Navitas Semiconductor (NVTS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.50 | 8.73 | 8.12 | 8.48 | 8.48 | -7.83% | 14,763,910 | 1.09 |
| Oct 29, 2026 | 9.09 | 9.40 | 8.94 | 9.20 | 9.20 | -1.71% | 7,278,312 | 0.53 |
| Oct 28, 2026 | 9.40 | 9.40 | 9.05 | 9.36 | 9.36 | +0.11% | 9,457,967 | 0.69 |
| Oct 27, 2026 | 8.63 | 9.44 | 8.55 | 9.35 | 9.35 | +11.31% | 16,610,061 | 1.21 |
| Oct 26, 2026 | 8.35 | 8.60 | 8.13 | 8.40 | 8.40 | +0.24% | 9,355,988 | 0.67 |
| Oct 23, 2026 | 8.45 | 8.60 | 8.29 | 8.38 | 8.38 | -1.30% | 9,095,975 | 0.64 |
| Oct 22, 2026 | 8.65 | 8.86 | 8.35 | 8.49 | 8.49 | -7.31% | 11,294,620 | 0.78 |
| Oct 21, 2026 | 9.05 | 9.27 | 8.87 | 9.16 | 9.16 | +4.81% | 11,937,050 | 0.83 |
| Oct 20, 2026 | 8.38 | 8.94 | 8.28 | 8.74 | 8.74 | +1.27% | 8,757,340 | 0.60 |
| Oct 19, 2026 | 8.84 | 8.93 | 8.57 | 8.63 | 8.63 | +3.48% | 11,184,140 | 0.77 |
| Oct 16, 2026 | 8.98 | 9.06 | 8.28 | 8.34 | 8.34 | -9.64% | 18,369,070 | 1.27 |
| Oct 15, 2026 | 8.89 | 9.38 | 8.67 | 9.23 | 9.23 | -1.34% | 23,446,039 | 1.65 |
| Oct 14, 2026 | 9.97 | 10.00 | 9.24 | 9.36 | 9.36 | -10.48% | 21,458,580 | 1.52 |
| Oct 13, 2026 | 10.00 | 10.56 | 9.90 | 10.45 | 10.45 | +4.60% | 19,795,289 | 1.41 |
| Oct 12, 2026 | 10.53 | 10.57 | 9.80 | 9.99 | 9.99 | -7.33% | 21,372,000 | 1.54 |
| Oct 09, 2026 | 11.21 | 11.29 | 10.59 | 10.78 | 10.78 | -1.37% | 13,068,090 | 0.94 |
| Oct 08, 2026 | 11.07 | 11.19 | 10.65 | 10.93 | 10.93 | -3.27% | 13,839,930 | 1.00 |
| Oct 07, 2026 | 11.67 | 11.73 | 11.12 | 11.30 | 11.30 | -5.60% | 18,375,100 | 1.34 |
| Oct 06, 2026 | 12.52 | 12.75 | 11.96 | 11.97 | 11.97 | -3.00% | 11,980,590 | 0.87 |
| Oct 05, 2026 | 12.29 | 12.36 | 11.78 | 12.34 | 12.34 | -0.48% | 17,219,070 | 1.25 |
| Oct 02, 2026 | 12.53 | 13.20 | 12.23 | 12.40 | 12.40 | +2.31% | 24,732,850 | 1.81 |
| Oct 01, 2026 | 11.55 | 12.28 | 11.43 | 12.12 | 12.12 | +4.39% | 16,317,240 | 1.19 |
| Sep 30, 2026 | 11.79 | 12.58 | 11.47 | 11.61 | 11.61 | -1.02% | 21,020,230 | 1.58 |
| Sep 29, 2026 | 12.81 | 12.90 | 11.67 | 11.73 | 11.73 | +0.00% | 35,617,961 | 2.69 |
| Sep 28, 2026 | 12.10 | 12.18 | 11.60 | 11.73 | 11.73 | -3.85% | 20,601,689 | 1.57 |
| Sep 25, 2026 | 11.92 | 12.44 | 11.79 | 12.20 | 12.20 | +3.04% | 9,899,649 | 0.75 |
| Sep 24, 2026 | 11.47 | 11.86 | 11.43 | 11.84 | 11.84 | +0.00% | 7,961,642 | 0.60 |
| Sep 23, 2026 | 12.38 | 12.46 | 11.77 | 11.84 | 11.84 | -4.98% | 8,730,618 | 0.64 |
| Sep 22, 2026 | 11.97 | 12.52 | 11.91 | 12.46 | 12.46 | +2.47% | 11,938,360 | 0.87 |
| Sep 21, 2026 | 11.99 | 12.35 | 11.85 | 12.16 | 12.16 | +6.39% | 11,667,220 | 0.83 |
| Sep 18, 2026 | 11.40 | 11.52 | 11.08 | 11.43 | 11.43 | +2.60% | 21,331,641 | 1.51 |
| Sep 17, 2026 | 10.97 | 11.30 | 10.80 | 11.14 | 11.14 | +6.30% | 10,671,110 | 0.74 |
| Sep 16, 2026 | 11.00 | 11.13 | 10.27 | 10.48 | 10.48 | -3.05% | 14,184,730 | 0.98 |
| Sep 15, 2026 | 10.90 | 11.08 | 10.62 | 10.81 | 10.81 | -0.73% | 9,768,162 | 0.66 |
| Sep 14, 2026 | 10.65 | 11.16 | 10.55 | 10.89 | 10.89 | -6.36% | 10,958,620 | 0.74 |
| Sep 11, 2026 | 11.29 | 11.85 | 11.25 | 11.63 | 11.63 | +4.30% | 6,988,085 | 0.46 |
| Sep 10, 2026 | 11.19 | 11.53 | 11.14 | 11.15 | 11.15 | -3.88% | 7,901,369 | 0.50 |
| Sep 09, 2026 | 11.95 | 12.17 | 11.51 | 11.60 | 11.60 | -3.33% | 8,178,278 | 0.51 |
| Sep 08, 2026 | 12.19 | 12.63 | 11.98 | 12.00 | 12.00 | +1.69% | 13,653,550 | 0.85 |
| Sep 07, 2026 | 11.21 | 11.88 | 11.17 | 11.80 | 11.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.21 | 11.88 | 11.17 | 11.80 | 11.80 | +6.31% | 12,158,670 | 0.71 |
| Sep 03, 2026 | 11.11 | 11.39 | 10.93 | 11.10 | 11.10 | -0.98% | 12,085,410 | 0.69 |
| Sep 02, 2026 | 10.86 | 11.36 | 10.84 | 11.21 | 11.21 | +2.47% | 7,344,965 | 0.41 |
| Sep 01, 2026 | 11.11 | 11.24 | 10.80 | 10.94 | 10.94 | -5.61% | 9,841,234 | 0.50 |
| Aug 31, 2026 | 11.45 | 11.66 | 11.30 | 11.59 | 11.59 | +0.87% | 9,960,495 | 0.50 |
| Aug 28, 2026 | 12.44 | 12.45 | 11.28 | 11.49 | 11.49 | -8.15% | 17,432,910 | 0.87 |
| Aug 27, 2026 | 13.18 | 13.24 | 12.46 | 12.51 | 12.51 | -1.26% | 11,346,020 | 0.56 |
| Aug 26, 2026 | 12.60 | 12.96 | 12.34 | 12.67 | 12.67 | +1.85% | 14,965,130 | 0.74 |
| Aug 25, 2026 | 13.10 | 13.44 | 12.37 | 12.44 | 12.44 | +1.72% | 17,634,600 | 0.86 |
| Aug 24, 2026 | 12.59 | 12.63 | 12.14 | 12.23 | 12.23 | -5.71% | 9,673,042 | 0.46 |