2.89
price down icon8.83%   -0.28
after-market After Hours: 2.48 -0.41 -14.19%
loading

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 24, 2025, is $2.89.
  • 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 $1.75 on November 18, 2024. Since then, Navitas Semiconductor Corp's stock price has risen over 65.14% to $2.89 now.
  • The 52-week high stock price for NVTS is $7.40, representing a 156.06% increase from the current share price, occurred on March 01, 2024.
  • The 52-week low stock price for NVTS is $1.75, indicating a -39.45% decrease from the current share price, occurred on November 18, 2024.
  • 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:
Date High Low High - Low Volume % Change
Feb 24, 2025 $3.15 $2.89 $0.26 5,642,289.0 -8.83%
Feb 21, 2025 $3.60 $3.17 $0.425 3,067,148.0 -6.76%
Feb 20, 2025 $3.44 $3.26 $0.18 2,241,137.0 -1.16%
Feb 19, 2025 $3.55 $3.30 $0.25 4,808,633.0 +3.30%
Feb 18, 2025 $3.62 $3.02 $0.595 8,285,786.0 +11.00%
Feb 14, 2025 $3.06 $2.92 $0.145 3,229,913.0 +3.45%
Feb 13, 2025 $2.98 $2.82 $0.1605 3,947,876.0 +1.75%
Feb 12, 2025 $2.89 $2.68 $0.21 2,691,438.0 +3.26%
Feb 11, 2025 $2.90 $2.76 $0.14 2,808,977.0 -5.15%
Feb 10, 2025 $3.04 $2.90 $0.14 2,738,873.0 -2.02%
Feb 07, 2025 $3.14 $2.95 $0.19 2,673,925.0 -2.30%
Feb 06, 2025 $3.23 $3.01 $0.22 2,474,419.0 -3.18%
Feb 05, 2025 $3.25 $3.01 $0.24 3,096,222.0 +4.32%
Feb 04, 2025 $3.07 $2.87 $0.20 2,245,820.0 +3.79%
Feb 03, 2025 $3.00 $2.80 $0.205 3,431,043.0 -4.29%
Jan 31, 2025 $3.42 $3.02 $0.405 4,957,233.0 +0.00%
Jan 30, 2025 $3.08 $2.95 $0.13 2,297,980.0 +1.68%
Jan 29, 2025 $3.10 $2.90 $0.20 2,181,544.0 +0.00%
Jan 28, 2025 $3.19 $2.91 $0.28 3,773,714.0 -0.33%

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
Feb, 2025 $3.62 $2.68 $0.94 59,025,788.0 -4.62%
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%
$97.91
price down icon 5.68%
semiconductors MU
$95.41
price down icon 3.47%
semiconductors ADI
$236.99
price down icon 0.80%
semiconductors ARM
$140.53
price down icon 2.98%
semiconductors AMD
$108.11
price down icon 2.46%
$161.10
price down icon 2.62%
Cap:     |  Volume (24h):