Navitas Semiconductor (NVTS) Historical Stock Prices

Navitas Semiconductor Corporation (NVTS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 27, 2026	13.18	13.24	12.46	12.51	12.51	11,346,000
Aug 26, 2026	12.60	12.96	12.34	12.67	12.67	14,965,100
Aug 25, 2026	13.10	13.44	12.37	12.44	12.44	17,773,700
Aug 24, 2026	12.59	12.63	12.14	12.23	12.23	9,673,000
Aug 21, 2026	13.19	13.43	12.77	12.97	12.97	14,347,000
Aug 20, 2026	12.89	13.08	12.50	12.97	12.97	8,576,200
Aug 19, 2026	13.30	13.47	12.41	12.83	12.83	11,460,000
Aug 18, 2026	13.74	14.06	12.96	13.17	13.17	16,108,800
Aug 17, 2026	14.94	14.95	14.15	14.58	14.58	14,596,800
Aug 14, 2026	13.77	14.73	13.72	14.45	14.45	16,582,500
Aug 13, 2026	13.78	14.35	13.61	13.66	13.66	12,034,300
Aug 12, 2026	14.34	14.53	13.82	13.93	13.93	13,355,200
Aug 11, 2026	13.62	13.71	12.95	13.60	13.60	9,616,900
Aug 10, 2026	14.17	14.28	13.16	13.17	13.17	13,161,100
Aug 7, 2026	12.86	14.06	12.81	13.89	13.89	17,958,100
Aug 6, 2026	11.88	13.26	11.76	12.40	12.40	11,278,500
Aug 5, 2026	12.27	12.96	12.20	12.35	12.35	11,589,300
Aug 4, 2026	12.35	12.85	12.06	12.69	12.69	12,993,200
Aug 3, 2026	10.47	11.88	10.33	11.52	11.52	16,716,900
Jul 31, 2026	11.62	11.76	10.60	10.86	10.86	13,098,200
Jul 30, 2026	10.46	11.22	10.41	11.01	11.01	16,914,400
Jul 29, 2026	9.86	11.04	9.72	9.74	9.74	21,947,300
Jul 28, 2026	10.21	10.39	9.43	10.01	10.01	28,807,600
Jul 27, 2026	11.28	11.74	10.83	11.41	11.41	22,199,900
Jul 24, 2026	12.08	12.08	10.90	10.92	10.92	13,682,800

Historical stock data.