Free Trial

Navitas Semiconductor (NVTS) Stock Chart & Stock Price History

Navitas Semiconductor logo
$2.00 -0.05 (-2.44%)
Closing price 05/5/2025 04:00 PM Eastern
Extended Trading
$1.99 -0.01 (-0.40%)
As of 07:11 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Navitas Semiconductor Stock Price Performance

5 Day
Performance
+4.71%
1 Month
Performance
+10.50%
3 Month
Performance
-34.21%
6 Month
Performance
-13.04%
Year-To-Date
Performance
-43.98%
1 Year
Performance
-58.33%
Receive NVTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Navitas Semiconductor and its competitors with MarketBeat's FREE daily newsletter.

NVTS Stock Chart for Tuesday, May, 6, 2025

Navitas Semiconductor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2025$2.05$2.00
-2.44%
$2.06$1.982.42 million shs$381.06 million
05/02/2025$1.91$2.05
+7.33%
$2.10$1.962.94 million shs$390.59 million
05/01/2025$1.93$1.91
-1.04%
$2.00$1.901.87 million shs$363.91 million
04/30/2025$1.96$1.93
-1.53%
$1.94$1.852.78 million shs$367.72 million
04/29/2025$2.01$1.96
-2.49%
$2.03$1.932.13 million shs$373.44 million
04/28/2025$2.05$2.01
-1.95%
$2.07$1.952.27 million shs$382.97 million
04/25/2025$2.03$2.05
+0.99%
$2.05$1.952.13 million shs$390.59 million
04/24/2025$1.86$2.03
+9.14%
$2.04$1.874.00 million shs$386.78 million
04/23/2025$1.80$1.86
+3.33%
$1.98$1.833.09 million shs$354.39 million
04/22/2025$1.80$1.80$1.87$1.772.66 million shs$342.95 million
04/21/2025$1.82$1.80
-1.10%
$1.82$1.732.71 million shs$342.95 million
04/18/2025$1.82$1.82$1.84$1.721.93 million shs$346.77 million
04/17/2025$1.73$1.82
+5.20%
$1.84$1.721.93 million shs$346.77 million
04/16/2025$1.74$1.73
-0.57%
$1.78$1.672.70 million shs$329.62 million
04/15/2025$1.74$1.74$1.77$1.701.81 million shs$331.52 million
04/14/2025$1.80$1.74
-3.33%
$1.84$1.703.41 million shs$331.52 million
04/11/2025$1.76$1.80
+2.27%
$1.85$1.712.14 million shs$342.95 million
04/10/2025$1.90$1.76
-7.37%
$1.85$1.713.15 million shs$335.33 million
04/09/2025$1.63$1.90
+16.56%
$1.95$1.557.96 million shs$362.01 million
04/09/2025$1.63$1.90
+16.56%
$1.95$1.557.96 million shs$362.01 million
04/08/2025$1.75$1.63
-6.86%
$1.87$1.593.91 million shs$310.56 million
04/08/2025$1.75$1.63
-6.86%
$1.87$1.593.91 million shs$310.56 million
04/07/2025$1.81$1.75
-3.31%
$1.95$1.606.90 million shs$333.43 million

This page (NASDAQ:NVTS) was last updated on 5/6/2025 by MarketBeat.com Staff
From Our Partners