Navitas Semiconductor (NVTS) Historical Stock Prices

Navitas Semiconductor Corporation (NVTS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 2, 2026	12.53	13.20	12.23	12.40	12.40	24,732,800
Oct 1, 2026	11.55	12.28	11.43	12.12	12.12	16,385,400
Sep 30, 2026	11.79	12.58	11.47	11.61	11.61	21,020,200
Sep 29, 2026	12.81	12.90	11.67	11.73	11.73	35,618,000
Sep 28, 2026	12.10	12.18	11.60	11.73	11.73	20,601,700
Sep 25, 2026	11.92	12.44	11.79	12.20	12.20	9,899,600
Sep 24, 2026	11.47	11.86	11.43	11.84	11.84	7,961,600
Sep 23, 2026	12.38	12.46	11.77	11.84	11.84	8,730,600
Sep 22, 2026	11.97	12.52	11.91	12.46	12.46	11,938,400
Sep 21, 2026	11.99	12.35	11.85	12.16	12.16	11,667,200
Sep 18, 2026	11.40	11.52	11.08	11.43	11.43	21,331,600
Sep 17, 2026	10.97	11.30	10.80	11.14	11.14	10,726,000
Sep 16, 2026	11.00	11.13	10.27	10.48	10.48	14,184,700
Sep 15, 2026	10.90	11.08	10.62	10.81	10.81	9,768,200
Sep 14, 2026	10.65	11.16	10.55	10.89	10.89	10,958,600
Sep 11, 2026	11.29	11.85	11.25	11.63	11.63	6,988,100
Sep 10, 2026	11.19	11.53	11.14	11.15	11.15	7,901,400
Sep 9, 2026	11.95	12.17	11.51	11.60	11.60	8,178,300
Sep 8, 2026	12.19	12.63	11.98	12.00	12.00	13,653,500
Sep 4, 2026	11.21	11.88	11.17	11.80	11.80	12,158,700
Sep 3, 2026	11.11	11.39	10.93	11.10	11.10	12,144,700
Sep 2, 2026	10.86	11.36	10.84	11.21	11.21	7,345,000
Sep 1, 2026	11.11	11.24	10.80	10.94	10.94	9,939,200
Aug 31, 2026	11.45	11.66	11.30	11.59	11.59	9,960,500
Aug 28, 2026	12.44	12.45	11.28	11.49	11.49	17,604,800

Historical stock data.