Navitas Semiconductor Corp - Units (1 Ord Share Class A & 1/3 War) (LOKB-U) Exchange: NYSE

  1. Profile
  2. Navitas Semiconductor Corp - Units (1 Ord Share Class A & 1/3 War) (LOKB-U)

Data as of Aug. 22, 2025

$14.04 ($-0.54) -3.74%

Navitas Semiconductor Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Navitas Semiconductor Corp - Units (1 Ord Share Class A & 1/3 War).
Daily Information Data
Date Aug. 22, 2025
Open $14.99
Previous Close $14.04
High $15.05
Low $14.00
Adjusted Open $14.99
Previous Adjusted Close $14.04
Adjusted High $15.05
Adjusted Low $14.00
Invest in Navitas Semiconductor Corp - Units (1 Ord Share Class A & 1/3 War) (LOKB-U)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for Navitas Semiconductor Corp - Units (1 Ord Share Class A & 1/3 War) (LOKB-U)
Date Open High Low Close Adj.Close Volume
2021-10-19 $14.99 $15.05 $14.00 $14.04 $14.04 10,776
2021-10-18 $12.88 $14.63 $12.88 $14.58 $14.58 11,418
2021-10-15 $12.51 $13.58 $12.51 $13.08 $13.08 13,312
2021-10-14 $11.55 $12.18 $11.50 $12.17 $12.17 8,204
2021-10-13 $11.49 $11.70 $11.17 $11.41 $11.41 1,525
2021-10-12 $11.37 $13.81 $10.45 $10.45 $10.45 27,009
2021-10-11 $10.90 $11.60 $10.69 $11.60 $11.60 17,425
2021-10-08 $10.47 $10.75 $10.47 $10.65 $10.65 4,750
2021-10-07 $10.55 $10.70 $10.30 $10.56 $10.56 22,541
2021-10-06 $10.89 $10.89 $10.45 $10.45 $10.45 2,986
2021-10-05 $10.55 $10.75 $10.55 $10.75 $10.75 512
2021-10-04 $10.45 $10.59 $10.45 $10.55 $10.55 36,247
2021-10-01 $10.58 $10.58 $10.44 $10.44 $10.44 2,401
2021-09-30 $10.45 $10.64 $10.45 $10.64 $10.64 1,083
2021-09-29 $10.63 $10.65 $10.53 $10.59 $10.59 27,800
2021-09-28 $10.57 $10.57 $10.57 $10.57 $10.57 0
2021-09-27 $10.60 $10.60 $10.55 $10.57 $10.57 11,290
2021-09-24 $10.62 $10.62 $10.62 $10.62 $10.62 210
2021-09-23 $10.50 $10.55 $10.50 $10.50 $10.50 1,755
2021-09-22 $10.50 $10.53 $10.50 $10.53 $10.53 510
2021-09-21 $10.46 $10.55 $10.46 $10.55 $10.55 3,308
2021-09-20 $10.49 $10.49 $10.44 $10.44 $10.44 245
2021-09-17 $10.40 $10.47 $10.40 $10.44 $10.44 34,747
2021-09-16 $10.47 $10.47 $10.47 $10.47 $10.47 45
2021-09-15 $10.47 $10.47 $10.47 $10.47 $10.47 0
2021-09-14 $10.47 $10.47 $10.47 $10.47 $10.47 400
2021-09-13 $10.48 $10.48 $10.47 $10.47 $10.47 1,500
2021-09-10 $10.43 $10.43 $10.41 $10.43 $10.43 8,946
2021-09-09 $10.39 $10.39 $10.39 $10.39 $10.39 0
2021-09-08 $10.40 $10.42 $10.36 $10.39 $10.39 94,402
2021-09-07 $10.41 $10.53 $10.38 $10.38 $10.38 3,874
2021-09-03 $10.42 $10.42 $10.42 $10.42 $10.42 1
2021-09-02 $10.60 $10.60 $10.37 $10.42 $10.42 35,773
2021-09-01 $10.43 $10.43 $10.37 $10.37 $10.37 25,700
2021-08-31 $10.40 $10.47 $10.40 $10.47 $10.47 6,400
2021-08-30 $10.40 $10.40 $10.35 $10.36 $10.36 21,701
2021-08-27 $10.39 $10.39 $10.38 $10.38 $10.38 3,420
2021-08-26 $10.50 $10.50 $10.37 $10.38 $10.38 11,161
2021-08-25 $10.40 $10.40 $10.40 $10.40 $10.40 1,060
2021-08-24 $10.38 $10.43 $10.37 $10.41 $10.41 3,752
2021-08-23 $10.35 $10.45 $10.35 $10.40 $10.40 29,225
2021-08-20 $10.30 $10.44 $10.30 $10.35 $10.35 1,630
2021-08-19 $10.39 $10.43 $10.34 $10.35 $10.35 7,821
2021-08-18 $10.41 $10.41 $10.37 $10.39 $10.39 13,435
2021-08-17 $10.60 $10.60 $10.55 $10.55 $10.55 1,303
2021-08-16 $10.50 $10.55 $10.50 $10.55 $10.55 300
2021-08-13 $10.56 $10.62 $10.56 $10.61 $10.61 4,370
2021-08-12 $10.55 $10.62 $10.48 $10.48 $10.48 3,200
2021-08-11 $10.54 $10.61 $10.51 $10.51 $10.51 1,562
2021-08-10 $10.49 $10.54 $10.49 $10.54 $10.54 9,765
2021-08-09 $10.65 $10.65 $10.48 $10.58 $10.58 38,634
2021-08-06 $10.51 $10.58 $10.51 $10.51 $10.51 2,340
2021-08-05 $10.68 $10.70 $10.50 $10.50 $10.50 61,703
2021-08-04 $10.70 $10.70 $10.53 $10.56 $10.56 1,901
2021-08-03 $10.67 $10.67 $10.55 $10.58 $10.58 2,434
2021-08-02 $10.60 $10.70 $10.60 $10.67 $10.67 1,590
2021-07-30 $10.63 $10.63 $10.63 $10.63 $10.63 0
2021-07-29 $10.64 $10.64 $10.63 $10.63 $10.63 1,000
2021-07-28 $10.61 $10.61 $10.61 $10.61 $10.61 0
2021-07-27 $10.61 $10.61 $10.58 $10.61 $10.61 20,933
2021-07-26 $10.62 $10.62 $10.60 $10.61 $10.61 8,550
2021-07-23 $10.55 $10.61 $10.55 $10.61 $10.61 550
2021-07-22 $10.60 $10.60 $10.60 $10.60 $10.60 8,798
2021-07-21 $10.56 $10.56 $10.56 $10.56 $10.56 0
2021-07-20 $10.56 $10.56 $10.56 $10.56 $10.56 1,200
2021-07-19 $10.57 $10.60 $10.54 $10.56 $10.56 8,285
2021-07-16 $10.54 $10.63 $10.50 $10.63 $10.63 55,673
2021-07-15 $10.64 $10.67 $10.56 $10.56 $10.56 34,399
2021-07-14 $10.65 $10.66 $10.65 $10.65 $10.65 14,993
2021-07-13 $10.65 $10.65 $10.60 $10.60 $10.60 15,502
2021-07-12 $10.65 $10.65 $10.63 $10.63 $10.63 3,000
2021-07-09 $10.61 $10.64 $10.61 $10.64 $10.64 6,805
2021-07-08 $10.64 $10.64 $10.64 $10.64 $10.64 590
2021-07-07 $10.64 $10.64 $10.64 $10.64 $10.64 0
2021-07-06 $10.64 $10.64 $10.64 $10.64 $10.64 0
2021-07-02 $10.60 $10.67 $10.60 $10.64 $10.64 21,259
2021-07-01 $10.70 $10.70 $10.64 $10.64 $10.64 101,227
2021-06-30 $10.73 $10.73 $10.66 $10.66 $10.66 3,119
2021-06-29 $10.70 $10.84 $10.67 $10.74 $10.74 10,800
2021-06-28 $10.85 $10.88 $10.74 $10.74 $10.74 9,746
2021-06-25 $10.75 $10.76 $10.69 $10.70 $10.70 17,682
2021-06-24 $10.81 $10.81 $10.75 $10.75 $10.75 2,795
2021-06-23 $10.96 $10.96 $10.96 $10.96 $10.96 6
2021-06-22 $11.00 $11.00 $10.96 $10.96 $10.96 349
2021-06-21 $10.69 $10.69 $10.69 $10.69 $10.69 2
2021-06-18 $10.63 $10.69 $10.57 $10.69 $10.69 127,190
2021-06-17 $10.63 $11.00 $10.63 $10.71 $10.71 6,400
2021-06-16 $10.87 $10.87 $10.63 $10.81 $10.81 8,900
2021-06-15 $10.87 $10.87 $10.77 $10.78 $10.78 1,847
2021-06-14 $10.87 $10.87 $10.87 $10.87 $10.87 250
2021-06-11 $10.77 $10.77 $10.72 $10.74 $10.74 21,592
2021-06-10 $10.80 $10.80 $10.67 $10.67 $10.67 30,236
2021-06-09 $10.70 $10.70 $10.62 $10.66 $10.66 24,848
2021-06-08 $10.75 $10.75 $10.65 $10.66 $10.66 26,500
2021-06-07 $10.55 $10.55 $10.55 $10.55 $10.55 15
2021-06-04 $10.52 $10.55 $10.52 $10.55 $10.55 535
2021-06-03 $10.55 $10.55 $10.55 $10.55 $10.55 455
2021-06-02 $10.66 $10.66 $10.66 $10.66 $10.66 2
2021-06-01 $10.66 $10.66 $10.66 $10.66 $10.66 158
2021-05-28 $10.44 $10.44 $10.44 $10.44 $10.44 1,000
2021-05-27 $10.46 $10.50 $10.44 $10.47 $10.47 701
2021-05-26 $10.40 $10.41 $10.40 $10.40 $10.40 3,506
2021-05-25 $10.38 $10.43 $10.38 $10.43 $10.43 35,682
2021-05-24 $10.36 $10.45 $10.33 $10.42 $10.42 141,051
2021-05-21 $10.41 $10.42 $10.38 $10.40 $10.40 219,505
2021-05-20 $10.40 $10.41 $10.35 $10.40 $10.40 153,293
2021-05-19 $10.40 $10.40 $10.38 $10.40 $10.40 39,938
2021-05-18 $10.40 $10.40 $10.40 $10.40 $10.40 68
2021-05-17 $10.41 $10.41 $10.34 $10.40 $10.40 17,701
2021-05-14 $10.35 $10.48 $10.35 $10.48 $10.48 28,476
2021-05-13 $10.35 $10.38 $10.32 $10.35 $10.35 4,700
2021-05-12 $10.30 $10.40 $10.30 $10.33 $10.33 31,740
2021-05-11 $10.30 $10.40 $10.27 $10.34 $10.34 372,990
2021-05-10 $10.35 $10.35 $10.25 $10.34 $10.34 989,993
2021-05-07 $10.55 $10.59 $10.36 $10.37 $10.37 338,295
2021-05-06 $10.80 $10.80 $10.35 $10.36 $10.36 18,807
2021-05-04 $10.75 $10.75 $10.75 $10.75 $10.75 23
2021-05-03 $10.97 $11.15 $10.74 $10.75 $10.75 42,186
2021-04-30 $10.58 $10.81 $10.58 $10.80 $10.80 1,379
2021-04-29 $10.57 $10.69 $10.57 $10.57 $10.57 55,363
2021-04-28 $10.56 $10.68 $10.56 $10.67 $10.67 1,645
2021-04-27 $10.56 $10.60 $10.56 $10.56 $10.56 1,800
2021-04-26 $10.66 $10.68 $10.64 $10.65 $10.65 1,155
2021-04-23 $10.54 $10.54 $10.54 $10.54 $10.54 27
2021-04-22 $10.53 $10.54 $10.48 $10.54 $10.54 1,528
2021-04-21 $10.45 $10.67 $10.45 $10.63 $10.63 4,278
2021-04-20 $10.51 $10.51 $10.40 $10.45 $10.45 2,101
2021-04-19 $10.38 $10.46 $10.33 $10.46 $10.46 35,283
2021-04-16 $10.60 $10.60 $10.36 $10.39 $10.39 5,389
2021-04-15 $10.70 $10.70 $10.38 $10.38 $10.38 19,858
2021-04-14 $11.00 $11.00 $10.70 $10.70 $10.70 12,654
2021-04-13 $10.93 $11.00 $10.55 $11.00 $11.00 3,229
2021-04-12 $10.62 $10.93 $10.62 $10.93 $10.93 1,410
2021-04-09 $10.90 $10.90 $10.90 $10.90 $10.90 1,157
2021-04-08 $10.57 $10.90 $10.53 $10.79 $10.79 28,929
2021-04-07 $10.61 $10.73 $10.61 $10.73 $10.73 731
2021-04-06 $10.50 $10.70 $10.50 $10.70 $10.70 45,666
2021-04-05 $10.45 $10.65 $10.45 $10.60 $10.60 35,031
2021-04-01 $10.50 $10.57 $10.45 $10.45 $10.45 7,378
2021-03-31 $10.16 $10.50 $10.16 $10.46 $10.46 14,372
2021-03-30 $10.16 $10.30 $10.16 $10.20 $10.20 209,622
2021-03-29 $10.45 $10.45 $10.20 $10.30 $10.30 80,561
2021-03-26 $10.12 $10.40 $10.12 $10.39 $10.39 39,532
2021-03-25 $10.00 $10.30 $10.00 $10.10 $10.10 132,247
2021-03-24 $10.51 $10.56 $10.17 $10.24 $10.24 263,100
2021-03-23 $10.89 $10.89 $10.49 $10.60 $10.60 170,133
2021-03-22 $10.78 $10.83 $10.67 $10.83 $10.83 16,114
2021-03-19 $10.63 $10.86 $10.63 $10.78 $10.78 2,143
2021-03-18 $10.74 $10.75 $10.71 $10.74 $10.74 19,399
2021-03-17 $10.43 $10.84 $10.43 $10.75 $10.75 34,479
2021-03-16 $10.85 $10.85 $10.77 $10.77 $10.77 14,127
2021-03-15 $10.77 $10.85 $10.77 $10.85 $10.85 33,473
2021-03-12 $10.77 $10.90 $10.77 $10.88 $10.88 2,046
2021-03-11 $10.99 $10.99 $10.72 $10.90 $10.90 11,291
2021-03-10 $10.67 $10.88 $10.63 $10.86 $10.86 9,664
2021-03-09 $10.58 $10.62 $10.49 $10.56 $10.56 81,868
2021-03-08 $10.60 $10.65 $10.35 $10.55 $10.55 137,847
2021-03-05 $10.60 $10.95 $10.31 $10.54 $10.54 169,487
2021-03-04 $10.81 $10.81 $10.42 $10.60 $10.60 179,984
2021-03-03 $10.89 $11.09 $10.83 $10.95 $10.95 113,144
2021-03-02 $11.35 $11.35 $10.80 $10.90 $10.90 261,366
2021-03-01 $11.26 $11.41 $11.17 $11.40 $11.40 128,150
2021-02-26 $11.05 $11.36 $11.00 $11.20 $11.20 126,210
2021-02-25 $11.72 $11.80 $11.01 $11.25 $11.25 249,144
2021-02-24 $11.75 $12.16 $11.70 $11.75 $11.75 33,438
2021-02-23 $12.01 $12.01 $11.37 $11.78 $11.78 58,209
2021-02-22 $12.67 $12.67 $12.07 $12.08 $12.08 52,591
2021-02-19 $12.11 $12.40 $12.11 $12.15 $12.15 136,772
2021-02-18 $12.34 $12.48 $12.13 $12.13 $12.13 26,006
2021-02-17 $12.56 $12.56 $12.40 $12.43 $12.43 44,551
2021-02-16 $12.50 $12.83 $12.45 $12.45 $12.45 79,519
2021-02-12 $12.67 $13.02 $12.55 $12.55 $12.55 7,088
2021-02-11 $13.06 $13.22 $12.73 $12.80 $12.80 278,268
2021-02-10 $12.87 $13.27 $12.87 $12.92 $12.92 247,948
2021-02-09 $12.84 $12.98 $12.50 $12.68 $12.68 47,550
2021-02-08 $12.71 $13.38 $12.50 $12.82 $12.82 161,581
2021-02-05 $11.90 $13.06 $11.79 $12.59 $12.59 218,755
2021-02-04 $11.75 $11.94 $11.45 $11.79 $11.79 202,681
2021-02-03 $11.75 $11.79 $11.65 $11.65 $11.65 156,553
2021-02-02 $11.85 $11.90 $11.60 $11.64 $11.64 495,923
2021-02-01 $11.38 $11.84 $11.38 $11.61 $11.61 49,833
2021-01-29 $11.56 $11.66 $11.25 $11.38 $11.38 237,659
2021-01-28 $11.12 $11.93 $11.12 $11.44 $11.44 240,511
2021-01-27 $11.40 $11.40 $10.86 $11.12 $11.12 395,438
2021-01-26 $11.60 $12.00 $11.41 $11.45 $11.45 426,561
2021-01-25 $11.35 $12.27 $11.35 $11.66 $11.66 347,564
2021-01-22 $11.20 $11.49 $11.12 $11.35 $11.35 183,897
2021-01-21 $11.15 $11.40 $11.07 $11.25 $11.25 159,252
2021-01-20 $10.90 $11.14 $10.90 $11.03 $11.03 250,124
2021-01-19 $11.02 $11.10 $10.86 $10.90 $10.90 257,072
2021-01-15 $11.14 $11.32 $11.02 $11.03 $11.03 65,056
2021-01-14 $11.48 $11.53 $11.14 $11.22 $11.22 410,457
2021-01-13 $11.49 $11.49 $11.35 $11.35 $11.35 51,690
2021-01-12 $11.05 $11.50 $10.91 $11.40 $11.40 263,584
2021-01-11 $10.87 $11.00 $10.87 $10.96 $10.96 40,124
2021-01-08 $10.85 $11.20 $10.85 $11.11 $11.11 424,504
2021-01-07 $10.80 $10.90 $10.77 $10.86 $10.86 169,698
2021-01-06 $10.81 $10.95 $10.76 $10.80 $10.80 52,589
2021-01-05 $11.00 $11.00 $10.79 $10.80 $10.80 60,930
2021-01-04 $11.00 $11.00 $10.78 $10.87 $10.87 102,451
2020-12-31 $10.99 $10.99 $10.70 $10.85 $10.85 165,388
2020-12-30 $10.60 $11.09 $10.60 $10.85 $10.85 477,647
2020-12-29 $10.62 $10.82 $10.62 $10.65 $10.65 221,813
2020-12-28 $10.58 $10.87 $10.55 $10.80 $10.80 343,809
2020-12-24 $10.65 $10.65 $10.50 $10.59 $10.59 55,645
2020-12-23 $10.65 $10.65 $10.53 $10.59 $10.59 222,811
2020-12-22 $10.65 $10.65 $10.45 $10.53 $10.53 255,122
2020-12-21 $10.50 $10.79 $10.40 $10.60 $10.60 184,215
2020-12-18 $10.46 $10.50 $10.45 $10.50 $10.50 34,043
2020-12-17 $10.32 $10.46 $10.32 $10.44 $10.44 61,875
2020-12-16 $10.45 $10.45 $10.35 $10.40 $10.40 32,602
2020-12-15 $10.35 $10.40 $10.25 $10.39 $10.39 218,043
2020-12-14 $10.45 $10.55 $10.24 $10.35 $10.35 191,195
2020-12-11 $10.43 $10.50 $10.38 $10.43 $10.43 169,031
2020-12-10 $10.27 $10.40 $10.20 $10.28 $10.28 210,147
2020-12-09 $10.30 $10.44 $10.29 $10.32 $10.32 209,811
2020-12-08 $10.29 $10.30 $10.16 $10.29 $10.29 324,529
2020-12-07 $10.24 $10.30 $10.16 $10.21 $10.21 112,582
2020-12-04 $10.19 $10.20 $10.15 $10.16 $10.16 910,675
2020-12-03 $10.20 $10.25 $10.15 $10.15 $10.15 5,259,826
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.