NextNav Inc. - NN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.9	17.07	17.07	17.54	16.86	1.09M
February 19, 2026	16.3	16.82	16.82	16.84	16.01	454,179
February 18, 2026	16.01	16.33	16.33	16.9	15.8	651,400
February 17, 2026	15.98	15.99	15.99	16.3	15.7	661,640
February 13, 2026	16.41	16.09	16.09	16.61	16	755,100
February 12, 2026	16.74	16.13	16.13	16.75	15.76	726,093
February 11, 2026	16.66	16.55	16.55	16.66	15.56	1.12M
February 10, 2026	16.69	16.48	16.48	16.79	16.17	831,300
February 09, 2026	15.23	16.5	16.5	16.59	14.75	1.18M
February 06, 2026	13.89	15.01	15.01	15.04	13.81	1.37M
February 05, 2026	14.12	13.59	13.59	14.14	13.11	1.5M
February 04, 2026	14.28	14.16	14.16	14.82	13.96	1.29M
February 03, 2026	14.8	14.34	14.34	14.92	13.97	1.02M
February 02, 2026	14.36	14.8	14.8	15.07	14.24	1.18M
January 30, 2026	14.61	14.36	14.36	15.24	14.35	1.25M
January 29, 2026	14.89	14.63	14.63	15.23	14.29	1.09M
January 28, 2026	14.33	14.98	14.98	15.42	14.13	1.69M
January 27, 2026	17.66	14.33	14.33	17.66	14.16	4.5M
January 26, 2026	17.14	17.6	17.6	17.85	16.94	1.32M
January 23, 2026	17.09	17.08	17.08	17.59	16.81	1.27M
January 22, 2026	15.38	17.01	17.01	17.38	15.35	2.57M
January 21, 2026	15.63	15.26	15.26	15.63	14.59	1.07M
January 20, 2026	15.25	15.55	15.55	15.94	14.81	1.18M
January 16, 2026	15	15.7	15.7	15.73	14.8	2.03M
January 15, 2026	14.56	14.93	14.93	15.08	14.11	1.03M
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

NextNav Inc. (NN) NASDAQ