price
NV
NASDAQ · NVTS
Navitas Semiconductor Corporation
Technology · Semiconductors
$8.49
Down-$0.67 (-7.31%)
Updated Oct 23, 2026, 6:33 AM
SID Score
3.5/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.98B
- P/E ratio
- -15.63
- Dividend yield
- 0.00%
- 52-week range
- $6.85 – $34.17
- Volume
- 11.41M
- Avg. volume
- 40.37M
Price performance · NVTS
NVTS price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 22, 2026
NVTS closed at $8.49 after 21 trading sessions, down 28.29% for the selected period.
- Last close
- $8.49
- Period change
- -28.29%
- Period low
- $8.34
- Period high
- $12.40
Daily close
View OHLC price history
| 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 |
Latest NVTS news
The latest Smart Investors Daily articles mentioning NVTS.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…