NextNav Inc. - NN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12.85	12.5	12.5	13.11	12.25	2.79M
October 16, 2025	13.56	13.06	13.06	13.9	13	1.55M
October 15, 2025	13.55	13.46	13.46	13.98	13.3	1.13M
October 14, 2025	13.47	13.43	13.43	13.62	12.86	1.44M
October 13, 2025	14.02	13.44	13.44	14.18	13.43	1.22M
October 10, 2025	14.55	13.91	13.91	14.96	13.88	1.07M
October 09, 2025	14.2	14.48	14.48	14.49	13.8	1.2M
October 08, 2025	14.44	14.26	14.26	14.91	14.13	1.45M
October 07, 2025	14.76	14.18	14.18	14.81	14.15	1.22M
October 06, 2025	14.47	14.74	14.74	14.79	14.06	1.35M
October 03, 2025	14.46	14.35	14.35	14.65	14.28	1.14M
October 02, 2025	14.3	14.3	14.3	14.52	14.11	1.16M
October 01, 2025	14.16	14.27	14.27	14.63	14.12	1.43M
September 30, 2025	14.78	14.3	14.3	14.95	14.2	1.94M
September 29, 2025	15.66	14.78	14.78	16.12	14.45	1.53M
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

NextNav Inc. (NN) NASDAQ