NextNav Inc. - NN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.69	15.73	15.73	16.16	15.66	1.03M
September 25, 2025	16	15.89	15.89	16.37	15.48	1.38M
September 24, 2025	17.16	16.19	16.19	17.16	16.17	897,650
September 23, 2025	17.05	16.94	16.94	17.25	16.84	972,268
September 22, 2025	16.81	17.18	17.18	17.46	16.42	1.08M
September 19, 2025	17.34	17.07	17.07	17.87	16.88	3.18M
September 18, 2025	17.71	17.33	17.33	17.78	17.17	1.32M
September 17, 2025	17	17.43	17.43	17.78	16.79	1.17M
September 16, 2025	17.48	17.08	17.08	17.7	16.71	1.78M
September 15, 2025	17.38	17.5	17.5	17.77	16.92	1.19M
September 12, 2025	17.1	17.24	17.24	17.55	16.57	1.23M
September 11, 2025	16.69	17.1	17.1	17.48	16.6	1.34M
September 10, 2025	16.4	16.5	16.5	16.74	16.14	1.5M
September 09, 2025	15.85	16.55	16.55	16.91	15.53	1.96M
September 08, 2025	16.36	15.78	15.78	16.77	15.04	2.22M
September 05, 2025	16	16.05	16.05	16.39	15.59	1.35M
September 04, 2025	15.97	15.87	15.87	16.07	15.14	3.05M
September 03, 2025	17.59	16.33	16.33	17.69	15.98	2M
September 02, 2025	17.46	17.6	17.6	18.1	17.02	1.29M
August 29, 2025	18	17.81	17.81	18.13	17.23	1.48M
August 28, 2025	17.94	17.94	17.94	18.12	17.49	1.21M
August 27, 2025	16.93	17.79	17.79	18.25	16.88	2.42M
August 26, 2025	16.4	16.95	16.95	17.43	16.4	2.16M
August 25, 2025	15.54	16.42	16.42	16.73	15.21	1.69M
August 22, 2025	14.38	15.54	15.54	15.59	14.14	1.02M
August 21, 2025	14.11	14.49	14.49	14.59	13.79	497,103
August 20, 2025	13.96	14.2	14.2	14.2	13.61	622,012
August 19, 2025	14.67	14.08	14.08	14.79	13.9	892,676
August 18, 2025	14.54	14.74	14.74	14.87	14.41	562,700
August 15, 2025	15.04	14.51	14.51	15.06	14.46	796,600
August 14, 2025	14.69	14.99	14.99	15.17	14.36	561,144
August 13, 2025	14.91	14.85	14.85	14.99	14.37	1.07M
August 12, 2025	14.4	14.73	14.73	14.8	14.35	913,507
August 11, 2025	13.74	14.44	14.44	14.51	13.68	1.35M
August 08, 2025	14.12	13.75	13.75	14.54	13.47	1.73M
August 07, 2025	15.4	14.01	14.01	15.47	13.84	2.65M
August 06, 2025	15.56	15.63	15.63	15.67	15.27	1.09M
August 05, 2025	15.54	15.51	15.51	15.79	15.33	990,940
August 04, 2025	14.98	15.44	15.44	15.49	14.89	1.16M
August 01, 2025	14.66	14.81	14.81	15.04	14.35	891,557
July 31, 2025	14.87	14.79	14.79	15.23	14.61	1.08M
July 30, 2025	15.21	14.87	14.87	15.43	14.7	855,695
July 29, 2025	15.49	15.21	15.21	15.57	14.93	722,133
July 28, 2025	15.55	15.38	15.38	15.55	15.09	754,341
July 25, 2025	15.32	15.4	15.4	15.55	14.92	1.03M
July 24, 2025	15.41	15.28	15.28	15.61	15.18	729,957
July 23, 2025	15.35	15.42	15.42	15.62	15.04	1.26M
July 22, 2025	14.9	15.3	15.3	15.44	14.66	1.06M
July 21, 2025	14.4	14.93	14.93	15.12	14.19	1.22M
July 18, 2025	14.7	14.41	14.41	15.01	14.35	1.6M
July 17, 2025	15	14.58	14.58	15.16	14.3	2.8M
July 16, 2025	16.34	15.2	15.2	16.59	15.02	2.35M
July 15, 2025	16.47	16.17	16.17	16.71	16.12	1.17M
July 14, 2025	16.09	16.24	16.24	16.65	16.05	801,406
July 11, 2025	16.28	16.14	16.14	16.54	16.03	1.8M
July 10, 2025	16.04	16.26	16.26	16.58	15.84	2M
July 09, 2025	16.37	16.04	16.04	16.38	15.9	1.04M
July 08, 2025	16.33	16.23	16.23	16.4	15.82	1.52M
July 07, 2025	15.85	16.25	16.25	16.27	15.6	2.01M
July 03, 2025	15.56	15.93	15.93	16.11	15.34	1.43M

NextNav Inc. (NN) NASDAQ