NextNav Inc. - Common stock (NN)

Historical Prices For NextNav Inc. - Common stock (NN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.87	13.02	12.69	12.71	904,430	12.71
10/22/2025	13.17	13.30	12.71	12.86	1,173,851	12.86
10/21/2025	12.95	13.21	12.65	13.17	1,222,883	13.17
10/20/2025	12.70	12.89	12.47	12.81	1,367,943	12.81
10/17/2025	12.85	13.11	12.25	12.50	2,791,144	12.50
10/16/2025	13.56	13.90	13.00	13.06	1,548,039	13.06
10/15/2025	13.55	13.97	13.30	13.46	1,128,154	13.46
10/14/2025	13.47	13.62	12.86	13.43	1,443,849	13.43
10/13/2025	14.02	14.18	13.43	13.44	1,223,412	13.44
10/10/2025	14.55	14.96	13.88	13.91	1,068,857	13.91
10/09/2025	14.20	14.49	13.80	14.48	1,194,985	14.48
10/08/2025	14.44	14.91	14.13	14.26	1,453,609	14.26
10/07/2025	14.76	14.81	14.15	14.18	1,222,302	14.18
10/06/2025	14.47	14.79	14.06	14.74	1,352,697	14.74
10/03/2025	14.46	14.65	14.28	14.35	1,143,909	14.35
10/02/2025	14.30	14.52	14.11	14.30	1,157,022	14.30
10/01/2025	14.16	14.63	14.12	14.27	1,426,801	14.27
9/30/2025	14.78	14.95	14.20	14.30	1,936,601	14.30
9/29/2025	15.66	16.12	14.45	14.78	1,528,402	14.78
9/26/2025	15.69	16.16	15.66	15.73	1,049,273	15.73
9/25/2025	16.00	16.37	15.48	15.89	1,379,600	15.89
9/24/2025	17.16	17.16	16.17	16.19	898,646	16.19
9/23/2025	17.05	17.25	16.84	16.94	972,152	16.94
9/22/2025	16.81	17.46	16.42	17.18	1,083,695	17.18
9/19/2025	17.34	17.87	16.88	17.07	3,181,615	17.07
9/18/2025	17.71	17.79	17.17	17.33	1,320,457	17.33
9/17/2025	17.00	17.78	16.79	17.43	1,168,194	17.43
9/16/2025	17.48	17.70	16.71	17.08	1,778,953	17.08
9/15/2025	17.38	17.77	16.92	17.50	1,190,747	17.50
9/12/2025	17.10	17.55	16.57	17.24	1,231,232	17.24
9/11/2025	16.69	17.48	16.59	17.10	1,338,570	17.10
9/10/2025	16.40	16.74	16.14	16.50	1,499,131	16.50
9/09/2025	15.85	16.91	15.53	16.55	1,963,367	16.55
9/08/2025	16.36	16.77	15.04	15.78	2,217,894	15.78
9/05/2025	16.00	16.39	15.59	16.05	1,345,162	16.05
9/04/2025	15.97	16.07	15.14	15.87	3,050,507	15.87
9/03/2025	17.59	17.69	15.98	16.33	1,994,678	16.33
9/02/2025	17.46	18.10	17.02	17.60	1,287,618	17.60
8/29/2025	18.00	18.13	17.23	17.81	1,484,638	17.81
8/28/2025	17.94	18.12	17.49	17.94	1,206,294	17.94
8/27/2025	16.93	18.25	16.88	17.79	2,416,628	17.79
8/26/2025	16.40	17.43	16.40	16.95	2,158,445	16.95
8/25/2025	15.54	16.73	15.21	16.41	1,686,435	16.41
8/22/2025	14.38	15.59	14.14	15.54	1,018,451	15.54
8/21/2025	14.11	14.59	13.79	14.49	497,103	14.49
8/20/2025	13.96	14.20	13.61	14.20	622,012	14.20
8/19/2025	14.67	14.79	13.89	14.08	892,676	14.08
8/18/2025	14.54	14.87	14.41	14.74	562,678	14.74
8/15/2025	15.04	15.05	14.46	14.51	814,405	14.51
8/14/2025	14.69	15.17	14.36	14.99	561,144	14.99
8/13/2025	14.91	14.99	14.37	14.85	1,071,032	14.85
8/12/2025	14.40	14.80	14.35	14.73	913,507	14.73
8/11/2025	13.74	14.51	13.68	14.44	1,350,225	14.44
8/08/2025	14.12	14.54	13.47	13.75	1,726,815	13.75
8/07/2025	15.40	15.46	13.84	14.01	2,645,972	14.01
8/06/2025	15.56	15.67	15.27	15.64	1,091,835	15.64
8/05/2025	15.54	15.79	15.33	15.51	990,939	15.51
8/04/2025	14.98	15.49	14.88	15.44	1,160,346	15.44
8/01/2025	14.66	15.04	14.35	14.81	891,557	14.81
7/31/2025	14.87	15.23	14.61	14.79	1,083,472	14.79
7/30/2025	15.21	15.44	14.70	14.87	855,695	14.87
7/29/2025	15.49	15.57	14.93	15.21	722,133	15.21
7/28/2025	15.55	15.55	15.09	15.38	754,245	15.38
7/25/2025	15.32	15.55	14.92	15.40	1,031,603	15.40
7/24/2025	15.41	15.61	15.18	15.28	729,957	15.28