NextPlat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.76	0.76	0.69	0.75	0.75	6.07%	15,602
Aug 7, 2025	0.72	0.72	0.69	0.71	0.71	-0.55%	5,243
Aug 6, 2025	0.73	0.73	0.69	0.71	0.71	-5.19%	51,915
Aug 5, 2025	0.74	0.79	0.74	0.75	0.75	5.60%	35,822
Aug 4, 2025	0.65	0.72	0.65	0.71	0.71	3.02%	72,461
Aug 1, 2025	0.67	0.69	0.65	0.69	0.69	1.04%	18,858
Jul 31, 2025	0.70	0.71	0.67	0.68	0.68	-3.92%	36,519
Jul 30, 2025	0.71	0.72	0.70	0.71	0.71	-0.14%	10,196
Jul 29, 2025	0.75	0.75	0.70	0.71	0.71	-5.23%	49,510
Jul 28, 2025	0.76	0.76	0.74	0.75	0.75	-1.29%	26,036
Jul 25, 2025	0.76	0.78	0.75	0.76	0.76	-5.57%	22,553
Jul 24, 2025	0.87	0.87	0.75	0.80	0.80	-2.84%	60,712
Jul 23, 2025	0.94	0.94	0.82	0.83	0.83	-7.97%	53,794
Jul 22, 2025	0.78	0.90	0.76	0.90	0.90	16.87%	62,209
Jul 21, 2025	0.80	0.82	0.76	0.77	0.77	-2.88%	47,024
Jul 18, 2025	0.81	0.85	0.76	0.79	0.79	-2.11%	276,015
Jul 17, 2025	0.77	0.82	0.77	0.81	0.81	3.71%	107,817
Jul 16, 2025	0.80	0.84	0.77	0.78	0.78	-2.24%	216,144
Jul 15, 2025	0.76	0.80	0.73	0.80	0.80	9.42%	26,021
Jul 14, 2025	0.75	0.76	0.72	0.73	0.73	-2.49%	16,578
Jul 11, 2025	0.74	0.77	0.74	0.75	0.75	-5.21%	25,281
Jul 10, 2025	0.78	0.80	0.75	0.79	0.79	0.68%	16,300
Jul 9, 2025	0.77	0.80	0.74	0.78	0.78	5.74%	14,899
Jul 8, 2025	0.79	0.80	0.74	0.74	0.74	-4.87%	28,946
Jul 7, 2025	0.79	0.80	0.74	0.78	0.78	2.36%	26,534
Jul 3, 2025	0.75	0.77	0.73	0.76	0.76	0.26%	11,952
Jul 2, 2025	0.80	0.81	0.75	0.76	0.76	-1.55%	77,891
Jul 1, 2025	0.74	0.85	0.70	0.77	0.77	3.92%	57,912
Jun 30, 2025	0.73	0.74	0.68	0.74	0.74	-0.15%	31,718
Jun 27, 2025	0.70	0.75	0.70	0.74	0.74	1.92%	73,596
Jun 26, 2025	0.71	0.73	0.70	0.73	0.73	-0.27%	12,618
Jun 25, 2025	0.77	0.77	0.69	0.73	0.73	3.24%	40,338
Jun 24, 2025	0.70	0.73	0.67	0.71	0.71	2.58%	14,993
Jun 23, 2025	0.69	0.73	0.66	0.69	0.69	-3.73%	13,578
Jun 20, 2025	0.70	0.73	0.65	0.72	0.72	2.87%	21,753
Jun 18, 2025	0.66	0.72	0.66	0.70	0.70	4.18%	4,436
Jun 17, 2025	0.70	0.70	0.62	0.67	0.67	-4.69%	16,672
Jun 16, 2025	0.69	0.76	0.66	0.70	0.70	1.87%	41,228
Jun 13, 2025	0.73	0.73	0.69	0.69	0.69	-2.11%	18,551
Jun 12, 2025	0.68	0.73	0.67	0.71	0.71	6.82%	17,132
Jun 11, 2025	0.65	0.73	0.65	0.66	0.66	-5.38%	46,595
Jun 10, 2025	0.70	0.70	0.66	0.70	0.70	-0.07%	30,056
Jun 9, 2025	0.68	0.72	0.67	0.70	0.70	-0.27%	24,075
Jun 6, 2025	0.70	0.70	0.65	0.70	0.70	2.94%	21,121
Jun 5, 2025	0.65	0.71	0.65	0.68	0.68	4.20%	75,594
Jun 4, 2025	0.65	0.68	0.62	0.65	0.65	1.94%	33,485
Jun 3, 2025	0.60	0.65	0.60	0.64	0.64	3.24%	43,747
Jun 2, 2025	0.63	0.65	0.61	0.62	0.62	-5.89%	10,947
May 30, 2025	0.66	0.68	0.63	0.66	0.66	-1.21%	22,570
May 29, 2025	0.61	0.67	0.60	0.67	0.67	11.06%	48,099