Navitas Semiconductor Corporation (NVTS)
NASDAQ:NVTS
Want to see NVTS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
22.47
25.20
22.30
24.38
24.38
+6.05%
37,791,961
1.32
May 20, 2026
20.08
23.37
19.95
22.99
22.99
+18.32%
37,597,406
1.34
May 19, 2026
19.07
19.70
17.50
19.43
19.43
-1.22%
24,386,051
0.87
May 18, 2026
21.64
21.76
18.83
19.67
19.67
-7.74%
30,657,760
1.11
May 15, 2026
20.71
21.58
19.54
21.32
21.32
-4.48%
31,600,279
1.16
May 14, 2026
21.14
23.39
20.40
22.32
22.32
+5.43%
40,117,406
1.50
May 13, 2026
20.81
21.68
19.65
21.17
21.17
+9.97%
39,381,219
1.50
May 12, 2026
21.72
22.00
18.67
19.25
19.25
-15.01%
47,323,539
1.83
May 11, 2026
18.13
23.82
18.13
22.65
22.65
+24.45%
70,472,438
2.82
May 08, 2026
15.89
18.20
15.60
18.20
18.20
+15.26%
34,942,980
1.41
May 07, 2026
16.66
16.74
14.95
15.79
15.79
-5.34%
28,611,840
1.16
May 06, 2026
16.96
17.76
15.81
16.68
16.68
-4.96%
36,572,422
1.49
May 05, 2026
16.20
18.14
15.70
17.55
17.55
+10.24%
40,859,102
1.69
May 04, 2026
17.73
18.00
15.82
15.92
15.92
-8.77%
27,240,119
1.13
May 01, 2026
16.45
18.03
15.81
17.45
17.45
+5.76%
30,111,330
1.26
Apr 30, 2026
15.51
16.56
15.02
16.50
16.50
+6.59%
24,573,061
1.03
Apr 29, 2026
15.57
15.57
14.14
15.48
15.48
+2.38%
27,410,939
1.16
Apr 28, 2026
17.19
17.23
14.81
15.12
15.12
-17.38%
37,148,578
1.59
Apr 27, 2026
17.23
18.36
16.21
18.30
18.30
+5.90%
32,853,629
1.41
Apr 24, 2026
19.12
19.79
16.90
17.28
17.28
-6.65%
46,861,180
2.04
Apr 23, 2026
18.07
19.44
17.64
18.51
18.51
+0.22%
53,518,699
2.40
Apr 22, 2026
16.13
18.67
16.01
18.47
18.47
+20.48%
84,760,062
3.95
Apr 21, 2026
14.45
16.61
14.19
15.33
15.33
+16.14%
87,717,914
4.25
Apr 20, 2026
12.13
13.42
11.93
13.20
13.20
+7.14%
31,465,750
1.54
Apr 17, 2026
12.20
12.87
11.85
12.32
12.32
-0.40%
36,741,473
1.81
Apr 16, 2026
10.45
12.41
10.08
12.37
12.37
+20.57%
50,761,113
2.61
Apr 15, 2026
9.90
10.38
9.76
10.26
10.26
+3.95%
19,269,920
0.98
Apr 14, 2026
10.25
10.33
9.53
9.87
9.87
+0.51%
17,091,150
0.86
Apr 13, 2026
9.37
9.86
9.12
9.82
9.82
+2.94%
13,571,260
0.67
Apr 10, 2026
9.48
9.93
9.40
9.54
9.54
+1.27%
14,791,890
0.72
Apr 09, 2026
9.46
9.93
9.37
9.42
9.42
-1.36%
16,271,380
0.79
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
Rows: