Get the Stockscreener App
7.82
4.58%
-0.375
After Hours:
7.86
0.04
+0.51%
Navitas Semiconductor Corp Stock (NVTS) Price History
The historical daily chart and data for Navitas Semiconductor Corp stock (NVTS), show that the latest closing stock price as of October 03, 2025, is $7.82.
- Navitas Semiconductor Corp all-time high stock price is $22.19, occurred on November 15, 2021.
- The lowest Navitas Semiconductor Corp stock price recorded was $1.52 on April 04, 2025. Since then, Navitas Semiconductor Corp's stock price has risen over 414.47% to $7.82 now.
- The 52-week high stock price for NVTS is $9.48, representing a 21.23% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for NVTS is $1.52, indicating a -80.56% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Navitas Semiconductor Corp (NVTS) stock in the beginning of 2024 was $16.24. The stock closed the year at $3.51, a loss of over -78.39% for the year.
The table below shows more information about NVTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 03, 2025 | $8.49 | $7.50 | $0.99 | 33,943,677.0 | -4.58% |
| Oct 02, 2025 | $8.44 | $7.73 | $0.71 | 60,355,992.0 | +12.26% |
| Oct 01, 2025 | $7.37 | $7.04 | $0.33 | 39,851,063.0 | +1.11% |
| Sep 30, 2025 | $7.32 | $6.83 | $0.49 | 24,383,716.0 | +0.42% |
| Sep 29, 2025 | $7.54 | $6.79 | $0.748 | 43,449,549.0 | +11.82% |
| Sep 26, 2025 | $6.48 | $6.22 | $0.26 | 11,963,364.0 | -1.23% |
| Sep 25, 2025 | $6.66 | $6.31 | $0.3481 | 16,432,332.0 | -5.10% |
| Sep 24, 2025 | $7.35 | $6.77 | $0.58 | 19,657,038.0 | -0.29% |
| Sep 23, 2025 | $7.17 | $6.72 | $0.455 | 21,514,607.0 | -3.91% |
| Sep 22, 2025 | $7.33 | $6.63 | $0.70 | 23,335,344.0 | +2.14% |
| Sep 19, 2025 | $7.16 | $6.52 | $0.64 | 31,153,378.0 | +4.16% |
| Sep 18, 2025 | $6.92 | $6.46 | $0.46 | 26,600,200.0 | +4.18% |
| Sep 17, 2025 | $6.54 | $5.83 | $0.71 | 27,797,624.0 | +9.68% |
| Sep 16, 2025 | $6.17 | $5.86 | $0.315 | 13,512,648.0 | -3.60% |
| Sep 15, 2025 | $6.29 | $5.97 | $0.325 | 17,443,736.0 | -0.97% |
| Sep 12, 2025 | $6.51 | $6.13 | $0.3757 | 31,099,936.0 | +1.48% |
| Sep 11, 2025 | $6.21 | $5.66 | $0.546 | 21,804,454.0 | +7.80% |
| Sep 10, 2025 | $6.03 | $5.63 | $0.3998 | 17,906,900.0 | -2.08% |
| Sep 09, 2025 | $5.80 | $5.64 | $0.165 | 13,222,817.0 | +2.67% |
| Sep 08, 2025 | $5.83 | $5.51 | $0.315 | 12,762,972.0 | +0.18% |
| Sep 05, 2025 | $5.79 | $5.44 | $0.35 | 14,486,345.0 | +1.08% |
| Sep 04, 2025 | $5.75 | $5.52 | $0.23 | 10,498,967.0 | -3.32% |
Navitas Semiconductor Corp Stock (NVTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Navitas Semiconductor Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Navitas Semiconductor Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Navitas Semiconductor Corp Stock (NVTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $8.49 | $7.04 | $1.45 | 168,094,409.0 | +8.31% |
| Sep, 2025 | $7.54 | $5.44 | $2.10 | 419,261,697.0 | +23.21% |
| Aug, 2025 | $8.28 | $5.79 | $2.49 | 387,944,430.0 | -20.05% |
| Jul, 2025 | $9.48 | $5.68 | $3.80 | 583,861,535.0 | +11.91% |
| Jun, 2025 | $9.17 | $4.99 | $4.18 | 1,179,381,971.0 | +28.43% |
| May, 2025 | $7.53 | $1.80 | $5.73 | 972,712,518.0 | +164.25% |
| Apr, 2025 | $2.07 | $1.52 | $0.55 | 75,861,940.0 | -5.85% |
| Mar, 2025 | $2.69 | $1.80 | $0.89 | 87,754,180.0 | -15.98% |
| Feb, 2025 | $3.62 | $2.26 | $1.36 | 76,754,448.0 | -19.47% |
| Jan, 2025 | $4.55 | $2.90 | $1.65 | 90,353,107.0 | -15.13% |
Navitas Semiconductor Corp Stock (NVTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.66 | $2.74 | $1.92 | 198,839,621.0 | +41.82% |
| Nov, 2024 | $2.89 | $1.75 | $1.14 | 78,438,460.0 | +11.34% |
| Oct, 2024 | $2.91 | $2.28 | $0.63 | 46,168,149.0 | +0.82% |
| Sep, 2024 | $3.04 | $2.14 | $0.895 | 61,952,848.0 | -18.87% |
| Aug, 2024 | $3.77 | $2.87 | $0.90 | 52,786,703.0 | -18.60% |
| Jul, 2024 | $4.93 | $3.53 | $1.40 | 48,592,105.0 | -5.60% |
| Jun, 2024 | $5.13 | $3.86 | $1.27 | 51,484,025.0 | +0.51% |
| May, 2024 | $4.85 | $3.48 | $1.37 | 52,257,537.0 | -9.70% |
| Apr, 2024 | $4.88 | $3.54 | $1.34 | 51,146,654.0 | -9.22% |
| Mar, 2024 | $7.40 | $4.16 | $3.24 | 93,126,491.0 | -22.31% |
| Feb, 2024 | $7.19 | $5.47 | $1.72 | 52,789,387.0 | +7.16% |
| Jan, 2024 | $7.92 | $5.70 | $2.22 | 37,409,686.0 | -29.00% |
Navitas Semiconductor Corp Stock (NVTS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.44 | $6.77 | $1.67 | 39,113,402.0 | +16.28% |
| Nov, 2023 | $7.42 | $5.12 | $2.30 | 44,931,303.0 | +32.44% |
| Oct, 2023 | $7.09 | $4.76 | $2.33 | 34,128,402.0 | -24.60% |
| Sep, 2023 | $8.95 | $6.72 | $2.23 | 38,049,058.0 | -21.29% |
| Aug, 2023 | $10.90 | $7.39 | $3.51 | 56,444,980.0 | -16.54% |
| Jul, 2023 | $11.16 | $9.25 | $1.91 | 29,448,376.0 | +0.38% |
| Jun, 2023 | $10.62 | $8.36 | $2.26 | 57,971,124.0 | +23.27% |
| May, 2023 | $9.72 | $5.29 | $4.44 | 66,774,169.0 | +60.41% |
| Apr, 2023 | $7.46 | $5.16 | $2.30 | 23,460,666.0 | -27.09% |
| Mar, 2023 | $7.37 | $5.53 | $1.84 | 45,989,351.0 | +12.63% |
| Feb, 2023 | $6.96 | $5.02 | $1.94 | 30,864,345.0 | +30.85% |
| Jan, 2023 | $5.25 | $3.53 | $1.72 | 19,172,393.0 | +41.31% |
0.13%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):