Skip to main content
NextNav Inc. (NN)
NASDAQ: NN · Real-Time Price · USD
17.21
+0.54 (3.24%)
At close: Jun 26, 2026, 4:00 PM EDT
17.18
-0.03 (-0.17%)
After-hours: Jun 26, 2026, 7:46 PM EDT

NextNav Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.5017.8216.2417.2117.213.24%4,769,055
Jun 25, 202616.8017.1715.9416.6716.67-1.83%2,181,365
Jun 24, 202617.1317.5616.5316.9816.98-0.88%2,456,492
Jun 23, 202616.1417.6516.1417.1317.133.69%2,554,455
Jun 22, 202618.0518.1616.1616.5216.52-9.13%4,058,557
Jun 18, 202618.8218.8518.0518.1818.18-1.78%2,712,081
Jun 17, 202618.8219.1418.1818.5118.51-2.17%2,216,249
Jun 16, 202619.3619.5718.1318.9218.92-3.12%3,024,660
Jun 15, 202621.6721.8719.4719.5319.53-9.16%2,796,810
Jun 12, 202623.0023.2221.4721.5021.50-5.62%1,803,612
Jun 11, 202621.5822.8421.4722.7822.785.71%2,098,900
Jun 10, 202620.6422.0120.5421.5521.553.26%1,781,844
Jun 9, 202621.0622.2219.7120.8720.87-0.71%2,041,241
Jun 8, 202621.7222.0820.7121.0221.02-2.69%1,378,435
Jun 5, 202623.1523.3720.9921.6021.60-8.44%2,752,266
Jun 4, 202621.5024.4221.1723.5923.599.36%5,828,294
Jun 3, 202622.9923.1620.6021.5721.577.58%3,716,573
Jun 2, 202619.0120.4019.0120.0520.050.60%1,500,900
Jun 1, 202620.9421.3119.4119.9319.93-3.35%2,188,083
May 29, 202622.2122.3120.5020.6220.62-7.53%2,507,972
May 28, 202621.5222.6621.2922.3022.303.77%2,101,236
May 27, 202623.0023.7921.3721.4921.49-6.65%3,388,407
May 26, 202622.2923.3722.1923.0223.025.89%4,970,696
May 22, 202621.6622.2721.3921.7421.741.68%1,524,487
May 21, 202622.9523.5721.3621.3821.38-7.79%1,842,172
May 20, 202623.0924.1022.5923.1923.191.60%2,510,624
May 19, 202621.5722.9420.6922.8222.825.70%2,836,420
May 18, 202621.1422.0220.7421.5921.590.47%2,533,221
May 15, 202621.2921.5919.6521.4921.49-3.11%3,305,090
May 14, 202621.3022.2620.6422.1822.185.47%4,757,515
May 13, 202620.2021.1519.9021.0321.034.73%2,830,326
May 12, 202620.1320.2619.6120.0820.08-0.69%1,749,839
May 11, 202619.7620.5619.6020.2220.222.17%1,853,230
May 8, 202619.5820.0219.0219.7919.791.44%1,999,142
May 7, 202619.6219.6419.0419.5119.510.93%1,393,968
May 6, 202618.8119.4518.5919.3319.332.82%1,212,194
May 5, 202618.3418.8917.9618.8018.803.75%1,326,644
May 4, 202619.3819.7117.9318.1218.12-6.50%1,418,353
May 1, 202618.8919.6718.5119.3819.384.59%1,669,849
Apr 30, 202618.1419.2818.0918.5318.533.35%2,495,941
Apr 29, 202616.9917.9916.6017.9317.935.66%2,286,712
Apr 28, 202616.7917.1015.3316.9716.97-0.24%3,710,830
Apr 27, 202617.6017.8016.7617.0117.01-3.95%2,282,971
Apr 24, 202617.9218.2417.2117.7117.71-1.17%2,118,677
Apr 23, 202617.2118.7017.0617.9217.921.99%4,195,784
Apr 22, 202622.6822.8614.8517.5717.57-22.15%16,902,980
Apr 21, 202623.3824.1922.4522.5722.57-2.72%2,612,687
Apr 20, 202622.7724.0522.7223.2023.201.62%3,780,991
Apr 17, 202621.4822.8521.1722.8322.836.24%4,642,441
Apr 16, 202618.6721.5718.4821.4921.4926.64%8,253,369
Apr 15, 202616.3016.9916.1116.9716.975.27%1,962,322
Apr 14, 202615.7916.2415.4316.1216.123.53%1,619,691
Apr 13, 202615.1516.2215.1015.5715.571.90%1,322,560
Apr 10, 202615.0315.4714.7815.2815.281.13%963,540
Apr 9, 202614.5015.2013.7815.1115.113.56%2,025,790
Apr 8, 202615.5915.9714.5314.5914.59-3.15%1,777,069
Apr 7, 202616.8016.8014.8215.0715.07-9.30%1,749,042
Apr 6, 202616.6416.9316.4116.6116.610.36%936,432
Apr 2, 202615.5317.0615.4516.5516.553.96%1,213,363
Apr 1, 202616.3516.7115.7815.9215.92-0.62%1,020,245
Mar 31, 202615.4216.3514.8216.0216.024.91%2,451,209
Mar 30, 202617.8918.1215.2115.2715.27-14.55%2,946,506
Mar 27, 202618.5618.5817.7717.8717.87-5.05%1,249,912
Mar 26, 202619.1519.5818.6618.8218.82-2.79%1,290,970
Mar 25, 202618.7919.8318.3019.3619.364.54%2,207,008
Mar 24, 202619.1719.1718.1318.5218.52-0.86%1,403,277
Mar 23, 202618.0018.9917.7618.6818.684.07%1,862,615
Mar 20, 202618.5318.5317.4917.9517.95-3.18%2,146,285
Mar 19, 202617.7818.6317.4518.5418.541.42%1,853,048
Mar 18, 202616.8019.9116.5318.2818.288.36%5,023,161
Mar 17, 202616.5717.0716.3516.8716.871.57%934,382
Mar 16, 202617.1217.2916.4716.6116.61-2.41%799,179
Mar 13, 202617.0017.5716.6017.0217.020.47%707,567
Mar 12, 202616.6817.7216.5216.9416.940.59%1,010,840
Mar 11, 202616.2517.0016.2116.8416.843.12%668,343
Mar 10, 202616.6016.8215.9316.3316.33-1.03%1,030,456
Mar 9, 202616.1216.5915.7116.5016.501.04%1,049,506
Mar 6, 202616.2816.8216.1816.3316.33-1.39%651,584
Mar 5, 202616.0716.5815.7616.5616.561.22%1,167,544
Mar 4, 202617.2917.5515.3916.3616.36-4.10%2,518,148
Mar 3, 202616.3417.4315.9417.0617.061.31%1,879,671
Mar 2, 202615.6617.2415.6616.8416.844.66%1,225,204
Feb 27, 202616.2916.7015.6616.0916.09-4.91%977,047
Feb 26, 202616.9117.1816.4916.9216.920.06%677,107
Feb 25, 202616.7617.2816.4016.9116.912.36%685,554
Feb 24, 202616.6016.9916.3116.5216.520.12%613,956
Feb 23, 202616.8017.1516.2816.5016.50-3.34%898,961
Feb 20, 202616.9017.5416.8617.0717.071.49%1,088,207
Feb 19, 202616.3016.8416.0116.8216.823.00%454,179
Feb 18, 202616.0116.9015.8016.3316.332.13%651,390
Feb 17, 202615.9816.3015.7015.9915.99-0.62%661,640
Feb 13, 202616.4116.6116.0016.0916.09-0.25%755,075
Feb 12, 202616.7416.7515.7616.1316.13-2.54%739,650
Feb 11, 202616.6616.6615.5616.5516.550.42%1,117,537
Feb 10, 202616.6916.7916.1716.4816.48-0.12%831,285
Feb 9, 202615.2316.5914.7516.5016.509.93%1,179,503
Feb 6, 202613.8915.0413.8115.0115.0110.45%1,374,055
Feb 5, 202614.1214.1413.1113.5913.59-4.03%1,498,127
Feb 4, 202614.2814.8213.9614.1614.16-1.26%1,286,332
Feb 3, 202614.8014.9213.9714.3414.34-3.11%1,023,236