MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVTS — Navitas Semiconductor Corporation Common Stock
NasdaqNavitas Semiconductor Corporation Common Stock
$11.97
-0.37(-3.00%)
- O
- 12.52
- H
- 12.75
- L
- 11.96
- V
- 11.75M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.97
Period Return+489.66%
Period High$34.17
Period Low$1.80
Avg Daily Volume28.83M
Total Trading Days365
NVTS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.52 | $12.75 | $11.96 | $11.97 | $-0.37 | -3.00% | 11,749,648 | $12.28 | $11.96 $12.75 |
| Oct 5, 2026 | $12.29 | $12.36 | $11.78 | $12.34 | $-0.06 | -0.48% | 17,307,413 | $12.07 | $11.78 $12.36 |
| Oct 2, 2026 | $12.53 | $13.20 | $12.23 | $12.40 | +$0.28 | +2.31% | 24,732,846 | $12.68 | $12.23 $13.20 |
| Oct 1, 2026 | $11.55 | $12.28 | $11.43 | $12.12 | +$0.51 | +4.39% | 16,385,436 | $11.92 | $11.43 $12.28 |
| Sep 30, 2026 | $11.79 | $12.58 | $11.47 | $11.61 | $-0.12 | -1.02% | 21,020,225 | $11.83 | $11.47 $12.58 |
| Sep 29, 2026 | $12.81 | $12.90 | $11.67 | $11.73 | +$0.00 | +0.00% | 35,617,963 | $11.99 | $11.67 $12.90 |
| Sep 28, 2026 | $12.10 | $12.18 | $11.60 | $11.73 | $-0.47 | -3.85% | 20,601,692 | $12.88 | $11.60 $12.18 |
| Sep 25, 2026 | $11.92 | $12.44 | $11.79 | $12.20 | +$0.36 | +3.04% | 9,899,649 | $12.18 | $11.79 $12.44 |
| Sep 24, 2026 | $11.47 | $11.86 | $11.43 | $11.84 | +$0.00 | +0.00% | 7,961,642 | $11.69 | $11.43 $11.86 |
| Sep 23, 2026 | $12.38 | $12.46 | $11.77 | $11.84 | $-0.62 | -4.98% | 8,730,619 | $11.95 | $11.77 $12.46 |
| Sep 22, 2026 | $11.97 | $12.52 | $11.91 | $12.46 | +$0.30 | +2.47% | 11,938,363 | $12.25 | $11.91 $12.52 |
| Sep 21, 2026 | $11.99 | $12.35 | $11.85 | $12.16 | +$0.73 | +6.39% | 11,667,216 | $12.14 | $11.85 $12.35 |
| Sep 18, 2026 | $11.40 | $11.52 | $11.08 | $11.43 | +$0.29 | +2.60% | 21,331,639 | $11.37 | $11.08 $11.52 |
| Sep 17, 2026 | $10.97 | $11.30 | $10.80 | $11.14 | +$0.66 | +6.30% | 10,725,980 | $11.11 | $10.80 $11.30 |
| Sep 16, 2026 | $11.00 | $11.13 | $10.27 | $10.48 | $-0.33 | -3.05% | 14,184,732 | $10.61 | $10.27 $11.13 |
| Sep 15, 2026 | $10.90 | $11.08 | $10.62 | $10.81 | $-0.08 | -0.73% | 9,489,195 | $10.76 | $10.62 $11.08 |
| Sep 14, 2026 | $10.65 | $11.16 | $10.55 | $10.89 | $-0.74 | -6.36% | 10,756,223 | $10.95 | $10.55 $11.16 |
| Sep 11, 2026 | $11.29 | $11.85 | $11.25 | $11.63 | +$0.48 | +4.30% | 6,988,322 | $11.66 | $11.25 $11.85 |
| Sep 10, 2026 | $11.19 | $11.53 | $11.14 | $11.15 | $-0.45 | -3.88% | 7,901,370 | $11.28 | $11.14 $11.53 |
| Sep 9, 2026 | $11.95 | $12.17 | $11.51 | $11.60 | $-0.40 | -3.33% | 8,178,278 | $11.73 | $11.51 $12.17 |
| Sep 8, 2026 | $12.19 | $12.63 | $11.98 | $12.00 | +$0.20 | +1.69% | 13,653,549 | $12.30 | $11.98 $12.63 |
| Sep 4, 2026 | $11.21 | $11.88 | $11.17 | $11.80 | +$0.70 | +6.31% | 12,158,668 | $11.67 | $11.17 $11.88 |
| Sep 3, 2026 | $11.11 | $11.39 | $10.93 | $11.10 | $-0.11 | -0.98% | 12,144,723 | $11.14 | $10.93 $11.39 |
| Sep 2, 2026 | $10.86 | $11.36 | $10.84 | $11.21 | +$0.27 | +2.47% | 7,240,220 | $11.14 | $10.84 $11.36 |
| Sep 1, 2026 | $11.11 | $11.24 | $10.80 | $10.94 | $-0.65 | -5.61% | 9,939,162 | $11.00 | $10.80 $11.24 |
| Aug 31, 2026 | $11.45 | $11.66 | $11.30 | $11.59 | +$0.10 | +0.87% | 9,960,634 | $11.51 | $11.30 $11.66 |
| Aug 28, 2026 | $12.44 | $12.45 | $11.28 | $11.49 | $-1.02 | -8.15% | 17,604,844 | $11.66 | $11.28 $12.45 |
| Aug 27, 2026 | $13.18 | $13.24 | $12.46 | $12.51 | $-0.16 | -1.26% | 11,346,021 | $12.68 | $12.46 $13.24 |
| Aug 26, 2026 | $12.60 | $12.96 | $12.34 | $12.67 | +$0.23 | +1.85% | 14,965,130 | $12.68 | $12.34 $12.96 |
| Aug 25, 2026 | $13.10 | $13.44 | $12.37 | $12.44 | +$0.21 | +1.72% | 17,773,749 | $12.70 | $12.37 $13.44 |