stockNASDAQ: NVTS • 28 Days Updates
Navitas Semiconductor Corporation (NVTS)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Navitas Semiconductor (NVTS), a technology sector company, trades on Nasdaq Stocks. The stock last closed at $10.93, moving -9.82% over the past week and -1.97% across 28 days. Longer term, the stock is -18.86% over 3 months, +11.30% over 6 months and +41.21% over 12 months. Comparable peers ASPI (ASP Isotopes) (-21.17%), AGRZ (Agroz) (-23.63%), LCID (Lucid Group) (-8.61%), LUNR (Intuitive Machines) (-6.29%) and PBK (PowerBank) (-34.50%) moved over the same 28-day stretch, for comparison.
Investor Relations:navitassemi.com
Price & Performance Trajectory
Navitas Semiconductor CorporationNASDAQ: NVTS
Latest Close
$10.93
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesNVTS session performance
✓ Latest Close USD
$10.93
Latest session close
$-0.22vs period start
Period Return % % GAIN
-1.97%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$13.2 / $10.27
Period range envelope
$2.93channel spread
Total Volume SHARES
311.65M
Period turnover
Avg: 14.84M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $10.93 | -3.27% | $11.19 | $10.65 | 13.72M |
| Oct 07, 2026 | $11.30 | -5.60% | $11.73 | $11.12 | 18.29M |
| Oct 06, 2026 | $11.97 | -3.00% | $12.75 | $11.96 | 11.98M |
| Oct 05, 2026 | $12.34 | -0.48% | $12.36 | $11.78 | 17.31M |
| Oct 02, 2026 | $12.40 | +2.31% | $13.20 | $12.23 | 24.73M |
| Oct 01, 2026 | $12.12 | +4.39% | $12.28 | $11.43 | 16.39M |
| Sep 30, 2026 | $11.61 | -1.02% | $12.58 | $11.47 | 21.02M |
| Sep 29, 2026 | $11.73 | +0.00% | $12.90 | $11.67 | 35.62M |
| Sep 28, 2026 | $11.73 | -3.85% | $12.18 | $11.60 | 20.60M |
| Sep 25, 2026 | $12.20 | +3.04% | $12.44 | $11.79 | 9.90M |
| Sep 24, 2026 | $11.84 | +0.00% | $11.86 | $11.43 | 7.96M |
| Sep 23, 2026 | $11.84 | -4.98% | $12.46 | $11.77 | 8.67M |
| Sep 22, 2026 | $12.46 | +2.47% | $12.52 | $11.91 | 11.94M |
| Sep 21, 2026 | $12.16 | +6.39% | $12.35 | $11.85 | 11.67M |
| Sep 18, 2026 | $11.43 | +2.60% | $11.52 | $11.08 | 21.33M |
Page 1 of 2