Skip to main content
NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
15.89
+0.40 (2.58%)
At close: Dec 5, 2025, 4:00 PM EST
16.00
+0.11 (0.69%)
After-hours: Dec 5, 2025, 6:44 PM EST

NextNav Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5815.9915.1815.8915.892.58%1,303,878
Dec 4, 202514.5915.6114.5415.4915.496.53%1,251,491
Dec 3, 202513.6014.6413.4114.5414.546.21%1,293,964
Dec 2, 202514.1614.2313.5213.6913.69-2.56%1,225,855
Dec 1, 202513.9614.2213.6814.0514.05-1.13%961,591
Nov 28, 202514.0914.6513.9514.2114.211.72%830,213
Nov 26, 202513.7114.0013.5913.9713.970.94%878,174
Nov 25, 202513.1713.9613.0413.8413.846.79%1,352,452
Nov 24, 202512.0113.0611.9712.9612.968.36%1,751,414
Nov 21, 202511.2712.2610.8711.9611.965.19%1,850,909
Nov 20, 202512.8012.9511.3611.3711.37-9.11%1,397,190
Nov 19, 202512.7013.0512.3612.5112.51-1.65%709,707
Nov 18, 202512.4913.0712.4312.7212.720.87%924,715
Nov 17, 202512.6012.8012.4112.6112.61-0.47%964,273
Nov 14, 202511.9612.8211.7112.6712.673.43%1,061,544
Nov 13, 202512.4312.5711.9812.2512.25-2.70%1,836,095
Nov 12, 202512.5412.7912.1512.5912.590.56%1,268,231
Nov 11, 202512.2612.6012.2612.5212.52-0.95%870,780
Nov 10, 202512.8313.0812.3212.6412.641.12%1,701,491
Nov 7, 202511.6012.5611.4712.5012.505.62%1,367,086
Nov 6, 202512.2612.6711.3411.8411.84-6.15%1,634,321
Nov 5, 202512.0312.7211.9012.6112.615.26%1,547,897
Nov 4, 202512.6012.6611.8911.9811.98-6.41%1,608,326
Nov 3, 202513.4113.5612.7112.8012.80-4.12%1,029,946
Oct 31, 202512.6813.4312.6513.3513.355.37%1,241,352
Oct 30, 202513.2513.3712.6612.6712.67-5.45%1,278,999
Oct 29, 202512.7513.7212.4413.4013.404.69%2,137,595
Oct 28, 202512.9313.0312.6312.8012.80-0.93%848,389
Oct 27, 202513.4413.5012.6012.9212.92-2.93%1,272,500
Oct 24, 202512.8713.4212.7013.3113.314.72%986,168
Oct 23, 202512.8713.0212.6912.7112.71-1.17%904,430
Oct 22, 202513.1713.3112.7212.8612.86-2.35%1,173,851
Oct 21, 202512.9513.2112.6513.1713.172.81%1,222,883
Oct 20, 202512.7012.8912.4712.8112.812.48%1,367,943
Oct 17, 202512.8513.1112.2512.5012.50-4.29%2,791,144
Oct 16, 202513.5613.9013.0013.0613.06-2.97%1,548,071
Oct 15, 202513.5513.9813.3013.4613.460.22%1,128,154
Oct 14, 202513.4713.6212.8613.4313.43-0.07%1,443,849
Oct 13, 202514.0214.1813.4313.4413.44-3.38%1,223,412
Oct 10, 202514.5514.9613.8813.9113.91-3.94%1,068,857
Oct 9, 202514.2014.4913.8014.4814.481.54%1,195,005
Oct 8, 202514.4414.9114.1314.2614.260.56%1,453,609
Oct 7, 202514.7614.8114.1514.1814.18-3.80%1,222,302
Oct 6, 202514.4714.7914.0614.7414.742.72%1,352,697
Oct 3, 202514.4614.6514.2814.3514.350.35%1,143,909
Oct 2, 202514.3014.5214.1114.3014.300.21%1,157,022
Oct 1, 202514.1614.6314.1214.2714.27-0.21%1,426,801
Sep 30, 202514.7814.9514.2014.3014.30-3.25%1,936,601
Sep 29, 202515.6616.1214.4514.7814.78-6.04%1,528,403
Sep 26, 202515.6916.1615.6615.7315.73-1.01%1,032,976
Sep 25, 202516.0016.3715.4815.8915.89-1.85%1,379,600
Sep 24, 202517.1617.1616.1716.1916.19-4.43%897,650
Sep 23, 202517.0517.2516.8416.9416.94-1.40%972,268
Sep 22, 202516.8117.4616.4217.1817.180.64%1,083,695
Sep 19, 202517.3417.8716.8817.0717.07-1.50%3,181,615
Sep 18, 202517.7117.7917.1717.3317.33-0.57%1,320,457
Sep 17, 202517.0017.7816.7917.4317.432.05%1,168,194
Sep 16, 202517.4817.7016.7117.0817.08-2.40%1,778,953
Sep 15, 202517.3817.7716.9217.5017.501.51%1,190,747
Sep 12, 202517.1017.5516.5717.2417.240.82%1,231,232
Sep 11, 202516.6917.4816.6017.1017.103.64%1,338,570
Sep 10, 202516.4016.7416.1416.5016.50-0.30%1,499,131
Sep 9, 202515.8516.9115.5316.5516.554.88%1,963,367
Sep 8, 202516.3616.7715.0415.7815.78-1.68%2,218,015
Sep 5, 202516.0016.3915.5916.0516.051.13%1,345,162
Sep 4, 202515.9716.0715.1415.8715.87-2.82%3,051,487
Sep 3, 202517.5917.6915.9816.3316.33-7.22%1,995,943
Sep 2, 202517.4618.1017.0217.6017.60-1.18%1,287,618
Aug 29, 202518.0018.1317.2317.8117.81-0.72%1,484,638
Aug 28, 202517.9418.1217.4917.9417.940.84%1,206,298
Aug 27, 202516.9318.2516.8817.7917.794.96%2,415,643
Aug 26, 202516.4017.4316.4016.9516.953.26%2,158,445
Aug 25, 202515.5416.7315.2116.4216.425.66%1,687,073
Aug 22, 202514.3815.5914.1415.5415.547.21%1,018,451
Aug 21, 202514.1114.5913.7914.4914.492.08%497,103
Aug 20, 202513.9614.2013.6114.2014.200.82%622,012
Aug 19, 202514.6714.7913.9014.0814.08-4.48%892,676
Aug 18, 202514.5414.8714.4114.7414.741.59%562,678
Aug 15, 202515.0415.0614.4614.5114.51-3.20%796,575
Aug 14, 202514.6915.1714.3614.9914.990.94%561,144
Aug 13, 202514.9114.9914.3714.8514.850.81%1,071,032
Aug 12, 202514.4014.8014.3514.7314.732.01%913,507
Aug 11, 202513.7414.5113.6814.4414.445.02%1,350,224
Aug 8, 202514.1214.5413.4713.7513.75-1.82%1,726,815
Aug 7, 202515.4015.4713.8414.0114.01-10.40%2,645,972
Aug 6, 202515.5615.6715.2715.6315.630.77%1,091,835
Aug 5, 202515.5415.7915.3315.5115.510.45%990,940
Aug 4, 202514.9815.4914.8915.4415.444.25%1,160,348
Aug 1, 202514.6615.0414.3514.8114.810.14%891,557
Jul 31, 202514.8715.2314.6114.7914.79-0.54%1,083,472
Jul 30, 202515.2115.4414.7014.8714.87-2.24%855,695
Jul 29, 202515.4915.5714.9315.2115.21-1.11%722,133
Jul 28, 202515.5515.5515.0915.3815.38-0.13%754,341
Jul 25, 202515.3215.5514.9215.4015.400.79%1,031,603
Jul 24, 202515.4115.6115.1815.2815.28-0.91%729,957
Jul 23, 202515.3515.6215.0415.4215.420.78%1,260,516
Jul 22, 202514.9015.4414.6615.3015.302.48%1,056,057
Jul 21, 202514.4015.1214.1914.9314.933.61%1,216,078
Jul 18, 202514.7015.0114.3514.4114.41-1.17%1,600,461
Jul 17, 202515.0015.1614.3014.5814.58-4.08%2,796,964