stockNASDAQ: NVTS • 28 Days Updates
Navitas Semiconductor Corporation (NVTS)
Showing Closing Date Range from Sep 25 to Oct 23, 2026.
Navitas Semiconductor (NVTS), a technology sector company, trades on Nasdaq Stocks. The stock last closed at $8.38, moving +0.48% over the past week and -31.31% across 28 days. Longer term, the stock is -26.56% over 3 months, -54.21% over 6 months and -38.43% over 12 months. Comparable peers ASPI (ASP Isotopes) (-33.50%), AGRZ (Agroz) (-23.95%), LCID (Lucid Group) (-13.51%), LUNR (Intuitive Machines) (-32.61%) and PBK (PowerBank) (-25.86%) moved over the same 28-day stretch, for comparison.
Investor Relations:navitassemi.com
Price & Performance Trajectory
Navitas Semiconductor CorporationNASDAQ: NVTS
Latest Close
$8.38
28 Days Updates Trajectory
Showing Closing Date Range from Sep 25 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesNVTS session performance
✓ Latest Close USD
$8.38
Latest session close
$-3.82vs period start
Period Return % % GAIN
-31.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$13.2 / $8.28
Period range envelope
$4.92channel spread
Total Volume SHARES
359.88M
Period turnover
Avg: 17.14M/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 23, 2026 | $8.38 | -1.30% | $8.60 | $8.29 | 9.11M |
| Oct 22, 2026 | $8.49 | -7.31% | $8.86 | $8.35 | 11.41M |
| Oct 21, 2026 | $9.16 | +4.81% | $9.27 | $8.87 | 11.94M |
| Oct 20, 2026 | $8.74 | +1.27% | $8.94 | $8.28 | 8.76M |
| Oct 19, 2026 | $8.63 | +3.48% | $8.93 | $8.57 | 11.26M |
| Oct 16, 2026 | $8.34 | -9.64% | $9.06 | $8.28 | 18.51M |
| Oct 15, 2026 | $9.23 | -1.34% | $9.38 | $8.67 | 23.45M |
| Oct 14, 2026 | $9.36 | -10.48% | $10.00 | $9.24 | 21.46M |
| Oct 13, 2026 | $10.45 | +4.60% | $10.56 | $9.90 | 19.80M |
| Oct 12, 2026 | $9.99 | -7.33% | $10.57 | $9.80 | 21.37M |
| Oct 09, 2026 | $10.78 | -1.37% | $11.29 | $10.59 | 13.07M |
| Oct 08, 2026 | $10.93 | -3.27% | $11.19 | $10.65 | 13.84M |
| Oct 07, 2026 | $11.30 | -5.60% | $11.73 | $11.12 | 18.38M |
| 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 |
Page 1 of 2