Get the Stockscreener App
8.965
20.59%
1.535
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 February 06, 2026, is $8.965.
- 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 489.80% to $8.965 now.
- The 52-week high stock price for NVTS is $17.79, representing a 98.44% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for NVTS is $1.52, indicating a -83.05% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Navitas Semiconductor Corp (NVTS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $8.98 | $7.68 | $1.30 | 19,946,681.0 | +20.59% |
| Feb 05, 2026 | $7.98 | $7.35 | $0.63 | 16,057,763.0 | -9.39% |
| Feb 04, 2026 | $9.11 | $7.79 | $1.32 | 19,602,358.0 | -9.39% |
| Feb 03, 2026 | $9.09 | $8.48 | $0.61 | 21,401,339.0 | +4.99% |
| Feb 02, 2026 | $8.86 | $8.46 | $0.40 | 14,807,353.0 | +0.47% |
| Jan 30, 2026 | $9.45 | $8.49 | $0.96 | 16,529,723.0 | -9.30% |
| Jan 29, 2026 | $9.91 | $8.97 | $0.94 | 25,597,487.0 | -7.16% |
| Jan 28, 2026 | $10.42 | $9.84 | $0.58 | 27,161,090.0 | +6.59% |
| Jan 27, 2026 | $9.68 | $9.14 | $0.535 | 22,638,461.0 | +1.92% |
| Jan 26, 2026 | $10.23 | $9.37 | $0.86 | 16,237,679.0 | -7.77% |
| Jan 23, 2026 | $11.18 | $10.00 | $1.18 | 28,855,233.0 | -9.92% |
| Jan 22, 2026 | $11.39 | $9.99 | $1.40 | 37,151,306.0 | +15.68% |
| Jan 21, 2026 | $10.37 | $9.26 | $1.11 | 18,355,731.0 | -1.01% |
| Jan 20, 2026 | $10.60 | $9.76 | $0.84 | 25,623,330.0 | -9.62% |
| Jan 16, 2026 | $11.15 | $10.22 | $0.9294 | 28,225,297.0 | +9.10% |
| Jan 15, 2026 | $10.64 | $10.00 | $0.64 | 31,848,372.0 | -0.40% |
| Jan 14, 2026 | $10.06 | $9.03 | $1.03 | 31,094,751.0 | +6.19% |
| Jan 13, 2026 | $11.00 | $9.30 | $1.70 | 31,784,261.0 | -9.35% |
| Jan 12, 2026 | $10.55 | $9.55 | $1.00 | 27,644,197.0 | +3.57% |
| Jan 09, 2026 | $10.40 | $9.76 | $0.645 | 22,958,824.0 | +0.10% |
| Jan 08, 2026 | $10.58 | $9.81 | $0.761 | 26,960,051.0 | -2.42% |
| Jan 07, 2026 | $10.34 | $9.64 | $0.70 | 37,075,919.0 | +1.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $9.11 | $7.35 | $1.76 | 91,815,494.0 | +4.43% |
| Jan, 2026 | $11.39 | $7.49 | $3.90 | 592,384,036.0 | +20.17% |
Navitas Semiconductor Corp Stock (NVTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.24 | $7.15 | $3.09 | 280,759,441.0 | -17.16% |
| Nov, 2025 | $13.30 | $6.85 | $6.45 | 487,218,120.0 | -35.07% |
| Oct, 2025 | $17.79 | $7.04 | $10.75 | 1,567,655,829.0 | +86.43% |
| 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% |
10.87%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):