Get the Stockscreener App
9.55
11.44%
0.98
Pre-market:
9.56
0.010
+0.10%
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 08, 2026, is $9.55.
- 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 528.29% to $9.55 now.
- The 52-week high stock price for NVTS is $17.79, representing a 86.28% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for NVTS is $1.67, indicating a -82.51% decrease from the current share price, occurred on April 16, 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 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% |
| Mar 30, 2026 | $8.64 | $7.66 | $0.98 | 25,505,142.0 | -5.43% |
| Mar 27, 2026 | $8.85 | $8.17 | $0.68 | 21,805,719.0 | -8.20% |
| Mar 26, 2026 | $9.21 | $8.85 | $0.36 | 17,090,087.0 | -4.85% |
| Mar 25, 2026 | $10.00 | $9.35 | $0.65 | 13,620,030.0 | +2.16% |
| Mar 24, 2026 | $9.40 | $8.87 | $0.535 | 13,826,018.0 | +1.09% |
| Mar 23, 2026 | $9.32 | $8.86 | $0.465 | 18,555,293.0 | +4.91% |
| Mar 20, 2026 | $9.20 | $8.49 | $0.705 | 20,300,240.0 | -4.58% |
| Mar 19, 2026 | $9.26 | $8.48 | $0.78 | 18,347,864.0 | +1.21% |
| Mar 18, 2026 | $9.69 | $9.05 | $0.64 | 22,795,274.0 | -7.74% |
| Mar 17, 2026 | $10.75 | $9.77 | $0.9789 | 24,850,524.0 | -6.39% |
| Mar 16, 2026 | $11.63 | $10.23 | $1.40 | 44,739,005.0 | +3.86% |
| Mar 13, 2026 | $10.81 | $9.90 | $0.91 | 21,706,212.0 | +1.20% |
| Mar 12, 2026 | $10.88 | $9.88 | $1.00 | 27,932,782.0 | -7.93% |
| Mar 11, 2026 | $10.88 | $8.72 | $2.16 | 55,223,910.0 | +24.88% |
| Mar 10, 2026 | $8.83 | $8.33 | $0.50 | 15,606,284.0 | +3.58% |
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 | $10.02 | $8.05 | $1.96 | 112,613,082.0 | +8.89% |
| 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% |
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):