stockNASDAQ: NVTS • 28 Days Updates
Navitas Semiconductor Corporation (NVTS)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
Navitas Semiconductor Corporation (NVTS) is a publicly traded company listed on the NASDAQ exchange operating within the Technology sector.
Price & Performance Trajectory
Navitas Semiconductor CorporationNASDAQ: NVTS
Latest Close
$12.00
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeNVTS session performance
✓ Latest Close USD
$12.00
Latest session close
$-1.6vs period start
Period Return % % GAIN
-11.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$14.95 / $10.8
Period range envelope
$4.15channel spread
Total Volume SHARES
253.16M
Period turnover
Avg: 12.66M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $13.60 | +3.27% | $13.71 | $12.95 | 9.62M |
| Aug 12, 2026 | $13.93 | +2.43% | $14.53 | $13.82 | 13.36M |
| Aug 13, 2026 | $13.66 | -1.94% | $14.35 | $13.61 | 12.03M |
| Aug 14, 2026 | $14.45 | +5.78% | $14.73 | $13.72 | 16.58M |
| Aug 17, 2026 | $14.58 | +0.90% | $14.95 | $14.15 | 14.60M |
| Aug 18, 2026 | $13.17 | -9.67% | $14.06 | $12.96 | 16.11M |
| Aug 19, 2026 | $12.83 | -2.58% | $13.47 | $12.41 | 11.46M |
| Aug 20, 2026 | $12.97 | +1.09% | $13.08 | $12.50 | 8.58M |
| Aug 21, 2026 | $12.97 | +0.00% | $13.43 | $12.77 | 14.35M |
| Aug 24, 2026 | $12.23 | -5.71% | $12.63 | $12.14 | 9.67M |
| Aug 25, 2026 | $12.44 | +1.72% | $13.44 | $12.37 | 17.77M |
| Aug 26, 2026 | $12.67 | +1.85% | $12.96 | $12.34 | 14.97M |
| Aug 27, 2026 | $12.51 | -1.26% | $13.24 | $12.46 | 11.35M |
| Aug 28, 2026 | $11.49 | -8.15% | $12.45 | $11.28 | 17.60M |
| Aug 31, 2026 | $11.59 | +1.22% | $11.66 | $11.30 | 9.96M |
Page 1 of 2