NextNav Inc. - Common stock (NN)

Historical Prices For NextNav Inc. - Common stock (NN)

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	12.65	13.04	12.23	12.95	959,898	12.95
5/12/2025	13.61	14.08	12.39	12.74	1,944,368	12.74
5/09/2025	13.10	14.38	12.58	13.12	1,847,464	13.12
5/08/2025	14.00	14.18	13.47	13.93	1,191,256	13.93
5/07/2025	13.22	14.00	13.22	13.79	1,587,956	13.79
5/06/2025	12.75	13.30	12.62	13.22	787,074	13.22
5/05/2025	13.03	13.05	12.44	13.01	795,813	13.01
5/02/2025	13.00	13.60	12.91	13.20	946,704	13.20
5/01/2025	12.63	13.10	12.53	12.76	936,648	12.76
4/30/2025	12.33	12.57	11.87	12.42	821,161	12.42
4/29/2025	12.24	13.04	12.07	12.68	1,188,688	12.68
4/28/2025	11.82	12.34	11.81	12.25	684,528	12.25
4/25/2025	11.78	11.98	11.43	11.75	1,133,653	11.75
4/24/2025	11.17	12.13	11.13	11.83	949,784	11.83
4/23/2025	11.32	11.66	11.04	11.08	806,790	11.08
4/22/2025	11.12	11.39	10.90	10.96	674,438	10.96
4/21/2025	11.62	11.79	10.90	11.10	744,961	11.10
4/17/2025	12.00	12.15	11.52	11.81	764,482	11.81
4/16/2025	11.89	12.11	11.65	11.94	832,497	11.94
4/15/2025	12.42	12.62	11.75	12.06	873,665	12.06
4/14/2025	12.50	12.78	12.05	12.34	841,907	12.34
4/11/2025	11.86	12.23	11.23	12.10	784,344	12.10
4/10/2025	12.01	12.26	11.37	11.92	1,305,285	11.92
4/09/2025	11.02	12.27	10.66	12.22	2,379,066	12.22
4/08/2025	12.81	12.81	10.64	11.08	1,919,356	11.08
4/07/2025	11.59	12.86	11.07	12.29	2,101,221	12.29
4/04/2025	11.85	12.24	11.13	11.89	1,476,350	11.89
4/03/2025	12.01	12.62	11.83	12.51	1,328,957	12.51
4/02/2025	12.05	13.03	12.01	12.82	962,150	12.82
4/01/2025	11.91	12.57	11.70	12.28	1,121,126	12.28
3/31/2025	12.52	13.07	12.15	12.17	1,650,985	12.17
3/28/2025	12.88	13.17	12.68	12.91	1,405,106	12.91
3/27/2025	12.66	13.20	12.37	13.00	916,870	13.00
3/26/2025	13.45	13.53	12.45	12.68	1,012,420	12.68
3/25/2025	12.74	13.51	12.56	13.44	1,389,165	13.44
3/24/2025	12.14	13.04	12.14	12.76	1,542,247	12.76
3/21/2025	11.63	12.05	11.38	11.97	1,673,401	11.97
3/20/2025	11.46	12.27	11.46	11.84	1,380,169	11.84
3/19/2025	11.63	12.30	11.22	11.80	1,473,196	11.80
3/18/2025	11.15	11.92	10.79	11.87	2,203,432	11.87
3/17/2025	11.06	11.51	10.85	11.39	1,861,843	11.39
3/14/2025	11.28	11.67	10.98	11.04	1,870,078	11.04
3/13/2025	9.83	12.62	9.83	11.20	3,602,791	11.20
3/12/2025	10.60	10.88	9.98	10.27	1,183,526	10.27
3/11/2025	10.14	10.53	9.90	10.16	1,191,942	10.16
3/10/2025	10.42	10.46	9.91	10.18	1,222,556	10.18
3/07/2025	11.04	11.04	9.47	10.76	1,826,835	10.76
3/06/2025	11.16	11.58	10.88	11.17	2,042,788	11.17
3/05/2025	9.50	11.58	9.27	11.50	2,700,262	11.50
3/04/2025	9.62	9.84	9.04	9.40	1,911,591	9.40
3/03/2025	10.59	10.93	9.77	9.95	825,934	9.95
2/28/2025	10.28	10.54	9.98	10.49	1,205,164	10.49
2/27/2025	10.52	10.58	9.72	10.16	2,045,577	10.16
2/26/2025	10.69	10.98	10.34	10.41	778,119	10.41
2/25/2025	11.15	11.31	10.61	10.67	1,049,017	10.67
2/24/2025	11.81	11.84	11.16	11.24	750,530	11.24
2/21/2025	12.50	12.73	11.74	11.80	887,708	11.80
2/20/2025	12.14	12.70	11.75	12.45	1,242,924	12.45
2/19/2025	12.27	12.53	12.03	12.25	629,153	12.25
2/18/2025	12.82	13.12	12.33	12.35	861,300	12.35
2/14/2025	12.30	12.77	12.16	12.72	867,671	12.72