NASDAQ · NVTS

Navitas Semiconductor Corporation

Technology · Semiconductors

$8.49

Down-$0.67 (-7.31%)

Updated Oct 23, 2026, 8:12 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NVTS

NVTS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 22, 2026

Daily close

View OHLC price history

NVTS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 22, 2026	$8.65	$8.86	$8.35	$8.49	11.41M
Oct 21, 2026	$9.05	$9.27	$8.87	$9.16	11.94M
Oct 20, 2026	$8.38	$8.94	$8.275	$8.74	8.76M
Oct 19, 2026	$8.84	$8.925	$8.57	$8.63	11.26M
Oct 16, 2026	$8.978	$9.06	$8.28	$8.34	18.51M
Oct 15, 2026	$8.89	$9.3799	$8.6701	$9.23	23.45M
Oct 14, 2026	$9.965	$10.00	$9.24	$9.355	21.46M
Oct 13, 2026	$10.00	$10.56	$9.90	$10.45	19.8M
Oct 12, 2026	$10.53	$10.57	$9.80	$9.99	21.37M
Oct 9, 2026	$11.21	$11.29	$10.59	$10.78	13.07M
Oct 8, 2026	$11.07	$11.19	$10.65	$10.93	13.84M
Oct 7, 2026	$11.665	$11.7334	$11.115	$11.30	18.38M
Oct 6, 2026	$12.52	$12.75	$11.96	$11.97	11.98M
Oct 5, 2026	$12.29	$12.36	$11.775	$12.34	17.31M
Oct 2, 2026	$12.53	$13.195	$12.23	$12.40	24.73M
Oct 1, 2026	$11.55	$12.28	$11.43	$12.12	16.39M
Sep 30, 2026	$11.785	$12.58	$11.47	$11.61	21.02M
Sep 29, 2026	$12.805	$12.90	$11.67	$11.73	35.62M
Sep 28, 2026	$12.10	$12.18	$11.60	$11.73	20.6M
Sep 25, 2026	$11.92	$12.44	$11.79	$12.20	9.9M
Sep 24, 2026	$11.465	$11.86	$11.43	$11.84	7.96M