Navitas Semiconductor (NVTS) Historical Stock Prices

Navitas Semiconductor Corporation (NVTS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 11, 2026	18.13	23.82	18.13	22.65	22.65	70,915,100
May 8, 2026	15.89	18.20	15.60	18.20	18.20	34,943,000
May 7, 2026	16.66	16.74	14.95	15.79	15.79	28,611,800
May 6, 2026	16.96	17.76	15.81	16.68	16.68	36,572,400
May 5, 2026	16.20	18.14	15.70	17.55	17.55	40,859,100
May 4, 2026	17.73	18.00	15.82	15.92	15.92	27,240,100
May 1, 2026	16.45	18.03	15.81	17.45	17.45	30,111,300
Apr 30, 2026	15.51	16.56	15.02	16.50	16.50	24,573,100
Apr 29, 2026	15.57	15.57	14.14	15.48	15.48	27,887,800
Apr 28, 2026	17.19	17.23	14.81	15.12	15.12	37,148,600
Apr 27, 2026	17.23	18.36	16.21	18.30	18.30	32,853,600
Apr 24, 2026	19.12	19.79	16.90	17.28	17.28	46,861,200
Apr 23, 2026	18.07	19.44	17.64	18.51	18.51	53,518,700
Apr 22, 2026	16.13	18.67	16.01	18.47	18.47	84,760,100
Apr 21, 2026	14.45	16.61	14.19	15.33	15.33	87,717,900
Apr 20, 2026	12.13	13.42	11.93	13.20	13.20	31,465,700
Apr 17, 2026	12.20	12.87	11.85	12.32	12.32	36,741,500
Apr 16, 2026	10.45	12.41	10.08	12.37	12.37	50,761,100
Apr 15, 2026	9.90	10.38	9.76	10.26	10.26	19,269,900
Apr 14, 2026	10.25	10.33	9.53	9.87	9.87	17,091,200
Apr 13, 2026	9.37	9.86	9.12	9.82	9.82	13,571,300
Apr 10, 2026	9.48	9.93	9.40	9.54	9.54	14,791,900
Apr 9, 2026	9.46	9.93	9.37	9.42	9.42	16,271,400
Apr 8, 2026	9.54	10.02	9.14	9.55	9.55	31,655,200
Apr 7, 2026	8.66	8.75	8.28	8.57	8.57	9,875,800

Historical stock data.