NASDAQ : NVTS
Navitas Semiconductor Corporation — Price history
Technology · Semiconductors · United States
Last price 9.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Navitas Semiconductor Corporation (NVTS) closed at 7.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.58 | 8.75 | 7.91 | 7.93 | 11,699,734 | -6.49% |
| 2026-10-30 | 8.5 | 8.73 | 8.12 | 8.48 | 14,813,879 | -7.83% |
| 2026-10-29 | 9.09 | 9.4 | 8.94 | 9.2 | 7,645,563 | -1.71% |
| 2026-10-28 | 9.4 | 9.4 | 9.05 | 9.36 | 9,627,650 | +0.11% |
| 2026-10-27 | 8.63 | 9.44 | 8.545 | 9.35 | 16,666,379 | +11.31% |
| 2026-10-26 | 8.35 | 8.6 | 8.13 | 8.4 | 9,390,048 | +0.24% |
| 2026-10-23 | 8.45 | 8.6 | 8.29 | 8.38 | 9,151,875 | -1.30% |
| 2026-10-22 | 8.65 | 8.86 | 8.35 | 8.49 | 11,405,130 | -7.31% |
| 2026-10-21 | 9.05 | 9.27 | 8.87 | 9.16 | 11,937,053 | +4.81% |
| 2026-10-20 | 8.38 | 8.94 | 8.275 | 8.74 | 8,757,340 | +1.27% |
| 2026-10-19 | 8.84 | 8.925 | 8.57 | 8.63 | 11,256,073 | +3.48% |
| 2026-10-16 | 8.978 | 9.06 | 8.28 | 8.34 | 18,513,718 | -9.64% |
| 2026-10-15 | 8.89 | 9.38 | 8.67 | 9.23 | 23,446,035 | -1.34% |
| 2026-10-14 | 9.965 | 10 | 9.24 | 9.355 | 21,458,579 | -10.48% |
| 2026-10-13 | 10 | 10.56 | 9.9 | 10.45 | 19,795,285 | +4.60% |
| 2026-10-12 | 10.53 | 10.57 | 9.8 | 9.99 | 21,371,996 | -7.33% |
| 2026-10-09 | 11.21 | 11.29 | 10.59 | 10.78 | 13,068,091 | -1.37% |
| 2026-10-08 | 11.07 | 11.19 | 10.65 | 10.93 | 13,839,932 | -3.27% |
| 2026-10-07 | 11.665 | 11.733 | 11.115 | 11.3 | 18,375,097 | -5.60% |
| 2026-10-06 | 12.52 | 12.75 | 11.96 | 11.97 | 11,980,592 | -3.00% |
| 2026-10-05 | 12.29 | 12.36 | 11.775 | 12.34 | 17,307,413 | -0.48% |
| 2026-10-02 | 12.53 | 13.195 | 12.23 | 12.4 | 24,732,846 | +2.31% |
| 2026-10-01 | 11.55 | 12.28 | 11.43 | 12.12 | 16,385,435 | +4.39% |
| 2026-09-30 | 11.785 | 12.58 | 11.47 | 11.61 | 21,020,225 | -1.02% |
| 2026-09-29 | 12.805 | 12.9 | 11.67 | 11.73 | 35,617,963 | +0.00% |
| 2026-09-28 | 12.1 | 12.18 | 11.6 | 11.73 | 20,601,691 | -3.85% |
| 2026-09-25 | 11.92 | 12.44 | 11.79 | 12.2 | 9,899,649 | +3.04% |
| 2026-09-24 | 11.465 | 11.86 | 11.43 | 11.84 | 7,961,642 | +0.00% |
| 2026-09-23 | 12.38 | 12.459 | 11.77 | 11.84 | 8,730,618 | -4.98% |
| 2026-09-22 | 11.97 | 12.52 | 11.91 | 12.46 | 11,938,363 | +2.47% |
| 2026-09-21 | 11.99 | 12.35 | 11.85 | 12.16 | 11,667,215 | +6.39% |
| 2026-09-18 | 11.4 | 11.52 | 11.075 | 11.43 | 21,331,639 | +2.60% |
| 2026-09-17 | 10.97 | 11.3 | 10.8 | 11.14 | 10,725,979 | +6.30% |
| 2026-09-16 | 11 | 11.134 | 10.27 | 10.48 | 14,184,732 | -3.05% |
| 2026-09-15 | 10.9 | 11.08 | 10.615 | 10.81 | 9,768,162 | -0.73% |
| 2026-09-14 | 10.65 | 11.16 | 10.551 | 10.89 | 10,958,620 | -6.36% |
| 2026-09-11 | 11.29 | 11.85 | 11.25 | 11.63 | 6,988,085 | +4.30% |
| 2026-09-10 | 11.19 | 11.528 | 11.14 | 11.15 | 7,901,369 | -3.88% |
| 2026-09-09 | 11.945 | 12.169 | 11.51 | 11.6 | 8,178,278 | -3.33% |
| 2026-09-08 | 12.19 | 12.63 | 11.98 | 12 | 13,653,548 | +1.69% |
| 2026-09-04 | 11.21 | 11.875 | 11.17 | 11.8 | 12,158,668 | +6.31% |
| 2026-09-03 | 11.11 | 11.385 | 10.93 | 11.1 | 12,144,723 | -0.98% |
| 2026-09-02 | 10.86 | 11.355 | 10.84 | 11.21 | 7,344,965 | +2.47% |
| 2026-09-01 | 11.105 | 11.24 | 10.8 | 10.94 | 9,939,162 | -5.61% |
| 2026-08-31 | 11.45 | 11.661 | 11.295 | 11.59 | 9,960,495 | +0.87% |
| 2026-08-28 | 12.44 | 12.449 | 11.28 | 11.49 | 17,604,843 | -8.15% |
| 2026-08-27 | 13.18 | 13.24 | 12.46 | 12.51 | 11,346,020 | -1.26% |
| 2026-08-26 | 12.6 | 12.96 | 12.335 | 12.67 | 14,965,130 | +1.85% |
| 2026-08-25 | 13.1 | 13.44 | 12.37 | 12.44 | 17,773,749 | +1.72% |
| 2026-08-24 | 12.59 | 12.63 | 12.14 | 12.23 | 9,673,042 | -5.71% |
| 2026-08-21 | 13.185 | 13.426 | 12.77 | 12.97 | 14,347,043 | +0.00% |
| 2026-08-20 | 12.89 | 13.08 | 12.5 | 12.97 | 8,576,181 | +1.09% |
| 2026-08-19 | 13.3 | 13.47 | 12.41 | 12.83 | 11,460,015 | -2.58% |
| 2026-08-18 | 13.74 | 14.06 | 12.955 | 13.17 | 16,108,830 | -9.67% |
| 2026-08-17 | 14.935 | 14.95 | 14.15 | 14.58 | 14,596,751 | +0.90% |
| 2026-08-14 | 13.765 | 14.733 | 13.72 | 14.45 | 16,582,481 | +5.78% |
| 2026-08-13 | 13.775 | 14.345 | 13.61 | 13.66 | 12,034,315 | -1.94% |
| 2026-08-12 | 14.34 | 14.53 | 13.82 | 13.93 | 13,355,217 | +2.43% |
| 2026-08-11 | 13.62 | 13.705 | 12.95 | 13.6 | 9,616,944 | +3.26% |
| 2026-08-10 | 14.17 | 14.28 | 13.16 | 13.17 | 13,161,069 | -5.18% |
| 2026-08-07 | 12.86 | 14.06 | 12.81 | 13.89 | 17,958,076 | +12.02% |
| 2026-08-06 | 11.88 | 13.26 | 11.76 | 12.4 | 11,278,517 | +0.40% |
| 2026-08-05 | 12.27 | 12.956 | 12.2 | 12.35 | 11,589,280 | -2.68% |
| 2026-08-04 | 12.35 | 12.85 | 12.06 | 12.69 | 12,993,237 | +10.16% |
| 2026-08-03 | 10.472 | 11.875 | 10.325 | 11.52 | 16,716,926 | +6.08% |
| 2026-07-31 | 11.62 | 11.76 | 10.595 | 10.86 | 13,098,208 | -1.36% |
| 2026-07-30 | 10.46 | 11.22 | 10.405 | 11.01 | 16,914,436 | +13.10% |
| 2026-07-29 | 9.86 | 11.04 | 9.72 | 9.735 | 21,947,314 | -2.75% |
| 2026-07-28 | 10.205 | 10.385 | 9.43 | 10.01 | 28,807,642 | -12.27% |
| 2026-07-27 | 11.275 | 11.74 | 10.825 | 11.41 | 22,199,858 | +4.49% |
| 2026-07-24 | 12.08 | 12.08 | 10.9 | 10.92 | 13,682,807 | -9.23% |
| 2026-07-23 | 11.965 | 12.8 | 11.76 | 12.03 | 12,691,769 | -5.05% |
| 2026-07-22 | 12.37 | 13.225 | 12.29 | 12.67 | 12,894,348 | -1.21% |
| 2026-07-21 | 12.05 | 12.86 | 11.95 | 12.825 | 12,369,706 | +11.14% |
| 2026-07-20 | 11.65 | 12.275 | 11.52 | 11.54 | 11,290,362 | +0.70% |
| 2026-07-17 | 11.2 | 12.065 | 10.74 | 11.46 | 13,266,915 | -2.51% |
| 2026-07-16 | 12.652 | 12.87 | 11.57 | 11.755 | 15,055,181 | -11.42% |
| 2026-07-15 | 13.17 | 13.595 | 12.57 | 13.27 | 13,992,550 | +1.38% |
| 2026-07-14 | 13.675 | 13.725 | 12.79 | 13.09 | 10,144,804 | +1.71% |
| 2026-07-13 | 13.01 | 13.14 | 12.58 | 12.87 | 12,117,116 | -4.45% |
| 2026-07-10 | 13.56 | 13.79 | 13.17 | 13.47 | 11,144,186 | -5.01% |
| 2026-07-09 | 14.06 | 14.525 | 13.84 | 14.18 | 15,730,698 | +6.14% |
| 2026-07-08 | 13.4 | 13.495 | 12.66 | 13.36 | 19,215,865 | -4.50% |
| 2026-07-07 | 14.258 | 14.59 | 13.51 | 13.99 | 16,967,842 | -8.14% |
| 2026-07-06 | 14.78 | 16.12 | 14.63 | 15.23 | 14,123,229 | +5.33% |
| 2026-07-02 | 16.42 | 16.6 | 14.03 | 14.46 | 29,485,679 | -12.52% |
| 2026-07-01 | 17.35 | 17.5 | 16.46 | 16.53 | 15,237,385 | -7.76% |
| 2026-06-30 | 17.5 | 18.28 | 17.36 | 17.92 | 15,078,683 | +1.01% |
| 2026-06-29 | 17.34 | 18.15 | 16.55 | 17.74 | 17,584,742 | +2.54% |
| 2026-06-26 | 17.05 | 17.72 | 16.805 | 17.3 | 24,372,276 | -2.26% |
| 2026-06-25 | 19.5 | 19.568 | 17.22 | 17.7 | 21,644,372 | -3.38% |
| 2026-06-24 | 21.085 | 21.13 | 17.42 | 18.32 | 34,334,373 | -14.39% |
| 2026-06-23 | 21.666 | 23.69 | 21.01 | 21.4 | 20,910,697 | -9.70% |
| 2026-06-22 | 24.465 | 24.66 | 23 | 23.7 | 26,713,760 | -1.33% |
| 2026-06-18 | 23.615 | 24.23 | 22.925 | 24.02 | 23,356,569 | +7.52% |
| 2026-06-17 | 22.92 | 23.63 | 22.3 | 22.34 | 20,123,791 | +1.13% |
| 2026-06-16 | 23.11 | 23.79 | 21.9 | 22.09 | 22,050,061 | -6.91% |
| 2026-06-15 | 25.15 | 26.18 | 22.96 | 23.73 | 35,937,348 | +1.45% |
| 2026-06-12 | 22 | 24.585 | 21.85 | 23.39 | 28,834,887 | +5.31% |
| 2026-06-11 | 20.78 | 22.35 | 20.27 | 22.21 | 23,318,489 | +8.34% |
| 2026-06-10 | 22.12 | 22.97 | 20.41 | 20.5 | 30,055,008 | -10.28% |
| 2026-06-09 | 24.5 | 25 | 20.7 | 22.85 | 42,840,647 | -6.66% |
| 2026-06-08 | 26.195 | 26.429 | 23.96 | 24.48 | 28,974,980 | -2.39% |
| 2026-06-05 | 29.115 | 29.4 | 24.38 | 25.08 | 36,737,836 | -18.23% |
| 2026-06-04 | 28.725 | 31.55 | 28.2 | 30.67 | 41,222,774 | -0.55% |
| 2026-06-03 | 30.645 | 34.17 | 29.7 | 30.84 | 112,299,145 | +19.26% |
| 2026-06-02 | 26.52 | 27.839 | 25.53 | 25.86 | 25,588,228 | +4.02% |
| 2026-06-01 | 25.435 | 25.524 | 23.59 | 24.86 | 25,017,012 | -6.54% |
| 2026-05-29 | 28.75 | 28.8 | 26.08 | 26.6 | 23,154,883 | -6.70% |
| 2026-05-28 | 29.14 | 29.8 | 27.73 | 28.51 | 21,233,647 | -1.28% |
| 2026-05-27 | 31.81 | 31.94 | 28.365 | 28.88 | 36,165,568 | -9.15% |
| 2026-05-26 | 31.355 | 33.82 | 30.6 | 31.79 | 50,092,976 | +8.68% |
| 2026-05-22 | 24.61 | 29.5 | 24.41 | 29.25 | 51,180,816 | +19.98% |
| 2026-05-21 | 22.465 | 25.2 | 22.3 | 24.38 | 37,791,964 | +6.05% |
| 2026-05-20 | 20.075 | 23.37 | 19.95 | 22.99 | 37,597,407 | +18.32% |
| 2026-05-19 | 19.07 | 19.7 | 17.5 | 19.43 | 24,386,046 | -1.22% |
| 2026-05-18 | 21.64 | 21.76 | 18.825 | 19.67 | 30,657,761 | -7.74% |
| 2026-05-15 | 20.705 | 21.58 | 19.54 | 21.32 | 31,600,284 | -4.48% |
| 2026-05-14 | 21.14 | 23.39 | 20.395 | 22.32 | 40,117,413 | +5.43% |
| 2026-05-13 | 20.81 | 21.68 | 19.65 | 21.17 | 39,381,219 | +9.97% |