NASDAQ · NVTS

Navitas Semiconductor Corporation

Technology · Semiconductors

$8.56

Up+$0.39 (+4.58%)

Updated Nov 4, 2026, 6:27 PM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NVTS

NVTS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

NVTS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$8.26	$8.945	$8.20	$8.56	19.67M
Nov 2, 2026	$8.575	$8.745	$7.91	$7.93	11.68M
Oct 30, 2026	$8.50	$8.73	$8.12	$8.48	14.81M
Oct 29, 2026	$9.09	$9.40	$8.94	$9.20	7.65M
Oct 28, 2026	$9.40	$9.40	$9.05	$9.36	9.63M
Oct 27, 2026	$8.63	$9.44	$8.545	$9.35	16.67M
Oct 26, 2026	$8.35	$8.60	$8.13	$8.40	9.39M
Oct 23, 2026	$8.45	$8.60	$8.29	$8.38	9.15M
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