NextNav Inc. - NN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.09	14.56	14.56	14.7	13.94	979,807
January 13, 2026	14.37	14.16	14.16	14.49	14.05	826,144
January 12, 2026	14.19	14.32	14.32	14.56	14.09	825,427
January 09, 2026	14.03	14.32	14.32	14.86	13.9	1.23M
January 08, 2026	14.65	14.17	14.17	15.49	14.06	1.66M
January 07, 2026	15.3	14.74	14.74	15.93	14.3	1.99M
January 06, 2026	15.67	15.25	15.25	15.98	14.75	1.34M
January 05, 2026	16.26	15.63	15.63	16.53	15.36	923,000
January 02, 2026	16.66	16.22	16.22	16.71	15.86	942,100
December 31, 2025	16.61	16.64	16.64	17	16.4	887,800
December 30, 2025	16.84	16.64	16.64	16.97	16.59	502,800
December 29, 2025	16.78	16.84	16.84	17.07	16.62	578,163
December 26, 2025	17.06	17.07	17.07	17.07	16.41	521,807
December 24, 2025	17.07	17.04	17.04	17.18	16.85	350,200
December 23, 2025	17.12	17.19	17.19	17.35	16.93	583,108
December 22, 2025	16.89	17.26	17.26	17.41	16.72	1.12M
December 19, 2025	16.91	16.79	16.79	17.27	16.7	2.63M
December 18, 2025	16.95	16.9	16.9	17.29	16.55	917,931
December 17, 2025	16.9	16.63	16.63	17.09	16.48	890,744
December 16, 2025	15.89	16.85	16.85	16.87	15.86	1.18M
December 15, 2025	16.48	16.11	16.11	16.86	16.06	1.01M
December 12, 2025	16.66	16.41	16.41	16.93	16.36	913,006
December 11, 2025	16.73	16.71	16.71	17.2	16.59	1.12M
December 10, 2025	16.35	16.76	16.76	16.95	16.03	1.02M
December 09, 2025	16.08	16.36	16.36	16.54	15.95	840,131
December 08, 2025	16	16.11	16.11	16.21	15.64	1.5M
December 05, 2025	15.58	15.89	15.89	15.99	15.18	1.3M
December 04, 2025	14.59	15.49	15.49	15.61	14.59	1.24M
December 03, 2025	13.6	14.54	14.54	14.64	13.41	1.29M
December 02, 2025	14.16	13.69	13.69	14.23	13.52	1.23M
December 01, 2025	13.96	14.05	14.05	14.22	13.68	988,200
November 28, 2025	14.09	14.21	14.21	14.65	13.95	830,213
November 26, 2025	13.71	13.97	13.97	14	13.59	878,200
November 25, 2025	13.17	13.84	13.84	13.96	13.04	1.35M
November 24, 2025	12.01	12.96	12.96	13.06	11.97	1.75M
November 21, 2025	11.27	11.96	11.96	12.26	10.87	1.85M
November 20, 2025	12.8	11.37	11.37	12.95	11.36	1.4M
November 19, 2025	12.7	12.51	12.51	13.05	12.36	709,707
November 18, 2025	12.49	12.72	12.72	13.07	12.43	924,715
November 17, 2025	12.6	12.61	12.61	12.8	12.41	964,300
November 14, 2025	11.96	12.67	12.67	12.82	11.71	1.06M
November 13, 2025	12.43	12.25	12.25	12.57	11.98	1.84M
November 12, 2025	12.54	12.59	12.59	12.79	12.15	1.27M
November 11, 2025	12.26	12.52	12.52	12.6	12.26	870,800
November 10, 2025	12.83	12.64	12.64	13.08	12.32	1.7M
November 07, 2025	11.6	12.5	12.5	12.56	11.47	1.36M
November 06, 2025	12.26	11.84	11.84	12.67	11.34	1.63M
November 05, 2025	12.03	12.61	12.61	12.72	11.9	1.55M
November 04, 2025	12.57	11.98	11.98	12.66	11.89	1.55M
November 03, 2025	13.41	12.8	12.8	13.56	12.71	1.03M
October 31, 2025	12.68	13.35	13.35	13.43	12.67	1.13M
October 30, 2025	13.25	12.67	12.67	13.37	12.66	1.26M
October 29, 2025	12.75	13.4	13.4	13.72	12.44	2.14M
October 28, 2025	12.93	12.8	12.8	13.03	12.63	848,400
October 27, 2025	13.44	12.92	12.92	13.5	12.6	1.27M
October 24, 2025	12.87	13.31	13.31	13.42	12.7	986,200
October 23, 2025	12.87	12.71	12.71	13.02	12.69	904,430
October 22, 2025	13.17	12.86	12.86	13.3	12.72	1.17M
October 21, 2025	12.95	13.17	13.17	13.21	12.65	1.22M
October 20, 2025	12.7	12.81	12.81	12.89	12.47	1.37M

NextNav Inc. (NN) NASDAQ