Get the Stockscreener App
15.48
2.38%
0.36
After Hours:
15.78
0.30
+1.94%
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 April 29, 2026, is $15.48.
- 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 918.42% to $15.48 now.
- The 52-week high stock price for NVTS is $19.79, representing a 27.84% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for NVTS is $1.80, indicating a -88.37% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| Apr 29, 2026 | $15.57 | $14.14 | $1.43 | 27,402,094.0 | +2.38% |
| Apr 28, 2026 | $17.23 | $14.81 | $2.42 | 36,935,718.0 | -17.38% |
| Apr 27, 2026 | $18.36 | $16.21 | $2.15 | 32,476,784.0 | +5.90% |
| Apr 24, 2026 | $19.79 | $16.90 | $2.89 | 46,674,536.0 | -6.65% |
| Apr 23, 2026 | $19.44 | $17.64 | $1.80 | 53,222,930.0 | +0.22% |
| Apr 22, 2026 | $18.67 | $16.01 | $2.66 | 83,088,494.0 | +20.48% |
| Apr 21, 2026 | $16.61 | $14.19 | $2.42 | 87,329,133.0 | +16.14% |
| Apr 20, 2026 | $13.42 | $11.93 | $1.49 | 30,508,474.0 | +7.14% |
| Apr 17, 2026 | $12.87 | $11.85 | $1.02 | 36,440,409.0 | -0.40% |
| Apr 16, 2026 | $12.41 | $10.08 | $2.33 | 50,280,522.0 | +20.57% |
| Apr 15, 2026 | $10.38 | $9.76 | $0.62 | 19,131,436.0 | +3.95% |
| Apr 14, 2026 | $10.33 | $9.53 | $0.80 | 16,951,406.0 | +0.51% |
| Apr 13, 2026 | $9.86 | $9.12 | $0.74 | 13,451,776.0 | +2.94% |
| Apr 10, 2026 | $9.93 | $9.40 | $0.53 | 14,726,080.0 | +1.27% |
| Apr 09, 2026 | $9.93 | $9.37 | $0.56 | 16,211,451.0 | -1.36% |
| Apr 08, 2026 | $10.02 | $9.14 | $0.8749 | 31,490,862.0 | +11.44% |
| Apr 07, 2026 | $8.75 | $8.28 | $0.47 | 9,182,663.0 | -3.00% |
| Apr 06, 2026 | $9.05 | $8.63 | $0.4199 | 9,480,410.0 | +0.40% |
| Apr 02, 2026 | $8.98 | $8.05 | $0.935 | 11,361,901.0 | +3.04% |
| Apr 01, 2026 | $9.26 | $8.43 | $0.8299 | 19,606,384.0 | -2.62% |
| Mar 31, 2026 | $8.80 | $7.93 | $0.87 | 24,791,541.0 | +12.01% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $19.79 | $8.05 | $11.74 | 673,355,557.0 | +76.51% |
| Mar, 2026 | $11.63 | $7.66 | $3.97 | 475,938,103.0 | -2.56% |
| Feb, 2026 | $10.49 | $7.35 | $3.14 | 364,819,019.0 | +4.90% |
| 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% |
4.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):