NextNav Inc. - Warrant (NNAVW)
10.75
+0.75 (7.50%)
NASDAQ· Last Trade: May 28th, 4:56 PM EDT
Historical Prices For NextNav Inc. - Warrant (NNAVW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 11.88 | 12.10 | 9.87 | 10.00 | 211,568 | 10.00 |
| 5/26/2026 | 10.76 | 11.80 | 10.54 | 11.45 | 280,765 | 11.45 |
| 5/22/2026 | 10.18 | 10.62 | 10.18 | 10.21 | 13,003 | 10.21 |
| 5/21/2026 | 11.89 | 11.89 | 9.87 | 9.87 | 82,968 | 9.87 |
| 5/20/2026 | 11.50 | 12.56 | 11.30 | 11.68 | 144,116 | 11.68 |
| 5/19/2026 | 9.62 | 11.40 | 9.54 | 11.30 | 445,203 | 11.30 |
| 5/18/2026 | 10.26 | 10.51 | 9.61 | 10.16 | 60,415 | 10.16 |
| 5/15/2026 | 9.66 | 10.13 | 8.51 | 10.13 | 123,274 | 10.13 |
| 5/14/2026 | 9.33 | 10.80 | 9.25 | 10.74 | 268,204 | 10.74 |
| 5/13/2026 | 9.12 | 9.63 | 8.76 | 9.58 | 549,922 | 9.58 |
| 5/12/2026 | 9.24 | 9.24 | 8.40 | 8.66 | 57,747 | 8.66 |
| 5/11/2026 | 8.75 | 9.13 | 8.59 | 8.88 | 255,141 | 8.88 |
| 5/08/2026 | 8.35 | 8.70 | 7.92 | 8.58 | 282,411 | 8.58 |
| 5/07/2026 | 8.40 | 8.40 | 7.97 | 8.24 | 81,400 | 8.24 |
| 5/06/2026 | 7.82 | 8.48 | 7.75 | 8.21 | 163,145 | 8.21 |
| 5/05/2026 | 7.50 | 8.10 | 7.28 | 7.99 | 45,719 | 7.99 |
| 5/04/2026 | 9.00 | 9.00 | 7.54 | 7.70 | 47,695 | 7.70 |
| 5/01/2026 | 8.45 | 9.01 | 8.34 | 8.75 | 19,510 | 8.75 |
| 4/30/2026 | 8.48 | 9.00 | 8.39 | 8.70 | 34,282 | 8.70 |
| 4/29/2026 | 7.90 | 8.43 | 7.74 | 8.10 | 111,122 | 8.10 |
| 4/28/2026 | 7.80 | 7.80 | 6.75 | 7.70 | 32,642 | 7.70 |
| 4/27/2026 | 8.40 | 8.40 | 7.79 | 7.96 | 52,766 | 7.96 |
| 4/24/2026 | 8.62 | 8.76 | 7.82 | 8.49 | 100,940 | 8.49 |
| 4/23/2026 | 8.42 | 9.03 | 7.90 | 8.54 | 18,103 | 8.54 |
| 4/22/2026 | 12.30 | 12.29 | 5.80 | 8.38 | 279,504 | 8.38 |
| 4/21/2026 | 12.80 | 13.24 | 12.00 | 12.00 | 11,091 | 12.00 |
| 4/20/2026 | 12.84 | 13.41 | 12.16 | 12.44 | 48,028 | 12.44 |
| 4/17/2026 | 10.06 | 12.37 | 10.03 | 12.37 | 44,422 | 12.37 |
| 4/16/2026 | 7.74 | 11.01 | 7.74 | 10.99 | 230,252 | 10.99 |
| 4/15/2026 | 6.92 | 7.20 | 6.92 | 7.20 | 16,369 | 7.20 |
| 4/14/2026 | 6.55 | 6.60 | 6.28 | 6.45 | 11,454 | 6.45 |
| 4/13/2026 | 6.18 | 6.54 | 6.18 | 6.43 | 42,381 | 6.43 |
| 4/10/2026 | 6.10 | 6.10 | 6.00 | 6.00 | 4,036 | 6.00 |
| 4/09/2026 | 5.31 | 6.53 | 5.08 | 6.27 | 63,454 | 6.27 |
| 4/08/2026 | 6.07 | 6.07 | 5.52 | 5.52 | 39,074 | 5.52 |
| 4/07/2026 | 6.36 | 6.36 | 5.51 | 5.95 | 23,827 | 5.95 |
| 4/06/2026 | 6.95 | 6.95 | 6.61 | 6.61 | 10,262 | 6.61 |
| 4/02/2026 | 6.69 | 6.69 | 6.50 | 6.52 | 5,673 | 6.52 |
| 4/01/2026 | 6.79 | 6.79 | 6.37 | 6.37 | 3,269 | 6.37 |
| 3/31/2026 | 5.77 | 6.52 | 5.55 | 6.33 | 40,419 | 6.33 |
| 3/30/2026 | 7.02 | 7.11 | 5.54 | 5.66 | 178,087 | 5.66 |
| 3/27/2026 | 7.62 | 7.85 | 7.37 | 7.48 | 23,705 | 7.48 |
| 3/26/2026 | 8.20 | 8.90 | 8.20 | 8.25 | 32,322 | 8.25 |
| 3/25/2026 | 8.35 | 8.79 | 8.25 | 8.28 | 124,230 | 8.28 |
| 3/24/2026 | 8.55 | 8.55 | 8.25 | 8.30 | 15,702 | 8.30 |
| 3/23/2026 | 8.89 | 8.89 | 8.27 | 8.32 | 12,701 | 8.32 |
| 3/20/2026 | 8.02 | 8.02 | 7.63 | 7.88 | 21,683 | 7.88 |
| 3/19/2026 | 7.90 | 8.31 | 7.50 | 8.28 | 31,753 | 8.28 |
| 3/18/2026 | 7.14 | 9.37 | 7.14 | 7.95 | 186,568 | 7.95 |
| 3/17/2026 | 7.21 | 7.21 | 7.14 | 7.14 | 1,016 | 7.14 |
| 3/16/2026 | 6.91 | 7.02 | 6.67 | 7.02 | 21,801 | 7.02 |
| 3/13/2026 | 7.75 | 7.84 | 7.20 | 7.40 | 3,042 | 7.40 |
| 3/12/2026 | 7.32 | 7.74 | 7.25 | 7.70 | 38,180 | 7.70 |
| 3/11/2026 | 7.10 | 7.40 | 7.00 | 7.29 | 12,039 | 7.29 |
| 3/10/2026 | 7.16 | 7.32 | 6.75 | 6.99 | 9,230 | 6.99 |
| 3/09/2026 | 6.50 | 7.05 | 6.50 | 7.05 | 10,040 | 7.05 |
| 3/06/2026 | 7.05 | 7.05 | 7.03 | 7.03 | 1,066 | 7.03 |
| 3/05/2026 | 6.53 | 6.90 | 6.51 | 6.90 | 14,212 | 6.90 |
| 3/04/2026 | 7.65 | 7.65 | 6.20 | 6.93 | 9,611 | 6.93 |
| 3/03/2026 | 6.89 | 7.40 | 6.56 | 7.22 | 33,216 | 7.22 |
| 3/02/2026 | 5.80 | 7.28 | 5.80 | 7.10 | 396,832 | 7.10 |