Navitas Semiconductor (NVTS)
NASDAQ:NVTS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
9.54
10.02
9.14
9.55
9.55
+11.44%
31,558,119
1.54
Apr 07, 2026
8.66
8.75
8.28
8.57
8.57
-3.00%
9,875,778
0.48
Apr 06, 2026
8.79
9.05
8.63
8.84
8.84
+0.40%
9,496,416
0.45
Apr 03, 2026
8.12
8.99
8.05
8.80
8.80
0.00%
0
0.00
Apr 02, 2026
8.12
8.99
8.05
8.80
8.80
+3.04%
11,407,440
0.50
Apr 01, 2026
9.00
9.26
8.43
8.54
8.54
-2.62%
19,688,699
0.86
Mar 31, 2026
8.18
8.81
7.94
8.77
8.77
+12.01%
24,923,141
1.10
Mar 30, 2026
8.58
8.64
7.66
7.83
7.83
-5.43%
25,616,391
1.15
Mar 27, 2026
8.83
8.85
8.17
8.28
8.28
-8.20%
21,812,490
0.98
Mar 26, 2026
9.16
9.21
8.85
9.02
9.02
-4.85%
17,100,850
0.78
Mar 25, 2026
9.60
10.00
9.35
9.48
9.48
+2.16%
13,647,940
0.62
Mar 24, 2026
8.92
9.41
8.87
9.28
9.28
+1.09%
13,835,270
0.64
Mar 23, 2026
9.08
9.33
8.86
9.18
9.18
+4.91%
18,561,631
0.86
Mar 20, 2026
8.95
9.20
8.50
8.75
8.75
-4.58%
20,337,641
0.94
Mar 19, 2026
8.71
9.26
8.48
9.17
9.17
+1.21%
18,370,910
0.85
Mar 18, 2026
9.67
9.69
9.05
9.06
9.06
-7.74%
22,816,680
1.07
Mar 17, 2026
10.63
10.75
9.77
9.82
9.82
-6.39%
24,866,230
1.18
Mar 16, 2026
10.77
11.63
10.23
10.49
10.49
+3.86%
44,881,102
2.16
Mar 13, 2026
10.43
10.82
9.91
10.10
10.10
+1.20%
21,716,180
1.05
Mar 12, 2026
10.42
10.88
9.88
9.98
9.98
-7.93%
27,940,779
1.37
Mar 11, 2026
8.72
10.88
8.72
10.84
10.84
+24.88%
55,282,609
2.80
Mar 10, 2026
8.45
8.83
8.33
8.68
8.68
+3.58%
15,802,080
0.80
Mar 09, 2026
8.04
8.45
7.72
8.38
8.38
+2.20%
15,059,880
0.75
Mar 06, 2026
8.69
8.93
8.08
8.20
8.20
-8.48%
15,267,990
0.77
Mar 05, 2026
9.01
9.44
8.55
8.96
8.96
-2.82%
12,638,750
0.63
Mar 04, 2026
9.16
9.45
8.80
9.22
9.22
+3.60%
12,746,870
0.64
Mar 03, 2026
8.95
9.23
8.68
8.90
8.90
-6.81%
19,142,949
0.96
Mar 02, 2026
8.55
9.60
8.53
9.55
9.55
+6.11%
14,669,500
0.73
Feb 27, 2026
9.11
9.18
8.58
9.00
9.00
-5.36%
18,786,551
0.94
Feb 26, 2026
9.82
10.23
9.35
9.51
9.51
-3.74%
21,190,410
1.06
Feb 25, 2026
8.67
10.50
8.60
9.88
9.88
+19.61%
50,713,688
2.63
Feb 24, 2026
8.06
8.56
8.01
8.26
8.26
+1.72%
19,982,100
1.03
Feb 23, 2026
7.80
8.25
7.76
8.12
8.12
+3.05%
12,727,040
0.65
Feb 20, 2026
7.90
8.19
7.71
7.88
7.88
-2.48%
13,292,840
0.67
Feb 19, 2026
7.95
8.13
7.83
8.08
8.08
-0.12%
12,399,060
0.62
Feb 18, 2026
8.26
8.37
7.92
8.09
8.09
-1.58%
10,341,840
0.52
Feb 17, 2026
8.15
8.40
7.82
8.22
8.22
-0.96%
13,935,030
0.69
Feb 16, 2026
8.38
8.71
8.16
8.30
8.30
0.00%
0
0.00
Feb 13, 2026
8.38
8.71
8.16
8.30
8.30
-0.84%
15,468,490
0.75
Feb 12, 2026
8.81
8.95
8.25
8.37
8.37
-4.45%
17,309,689
0.84
Feb 11, 2026
9.07
9.17
8.47
8.76
8.76
-4.99%
17,067,400
0.82
Feb 10, 2026
9.11
9.18
8.75
8.79
8.79
-4.66%
25,120,580
1.19
Feb 09, 2026
8.65
9.28
8.55
9.22
9.22
+4.06%
18,861,980
0.87
Feb 06, 2026
7.79
9.07
7.68
8.86
8.86
+19.25%
27,434,900
1.27
Feb 05, 2026
7.86
7.98
7.35
7.43
7.43
-9.39%
16,380,130
0.75
Feb 04, 2026
9.02
9.11
7.79
8.20
8.20
-9.39%
19,618,551
0.89
Feb 03, 2026
8.92
9.09
8.48
9.05
9.05
+4.99%
21,467,900
0.96
Feb 02, 2026
8.59
8.86
8.46
8.62
8.62
+0.47%
14,890,190
0.66
Jan 30, 2026
9.23
9.45
8.49
8.58
8.58
-9.30%
16,660,330
0.74
Jan 29, 2026
9.87
9.91
8.97
9.46
9.46
-7.16%
25,713,570
1.14
Rows: