NASDAQ · NVTS

Navitas Semiconductor Corporation

Technology · Semiconductors

$11.73

Down-$0.47 (-3.85%)

Updated Sep 29, 2026, 5:53 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NVTS

NVTS price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 28, 2026

Daily close

View OHLC price history

NVTS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 28, 2026	$12.10	$12.18	$11.60	$11.73	20.56M
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
Sep 23, 2026	$12.38	$12.4591	$11.77	$11.84	8.73M
Sep 22, 2026	$11.97	$12.52	$11.91	$12.46	11.94M
Sep 21, 2026	$11.99	$12.35	$11.85	$12.16	11.67M
Sep 18, 2026	$11.40	$11.52	$11.075	$11.43	21.33M
Sep 17, 2026	$10.97	$11.30	$10.80	$11.14	10.73M
Sep 16, 2026	$11.00	$11.1344	$10.27	$10.48	14.18M
Sep 15, 2026	$10.90	$11.08	$10.615	$10.81	9.77M
Sep 14, 2026	$10.65	$11.16	$10.5505	$10.89	10.96M
Sep 11, 2026	$11.29	$11.85	$11.25	$11.63	6.99M
Sep 10, 2026	$11.19	$11.5279	$11.14	$11.15	7.9M
Sep 9, 2026	$11.945	$12.1694	$11.51	$11.60	8.18M
Sep 8, 2026	$12.19	$12.63	$11.98	$12.00	13.65M
Sep 4, 2026	$11.21	$11.875	$11.17	$11.80	12.16M
Sep 3, 2026	$11.11	$11.385	$10.93	$11.10	12.14M
Sep 2, 2026	$10.86	$11.355	$10.84	$11.21	7.34M
Sep 1, 2026	$11.105	$11.24	$10.80	$10.94	9.94M
Aug 31, 2026	$11.45	$11.661	$11.295	$11.59	9.96M