NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
0.5504
-0.0276 (-4.78%)
At close: Apr 28, 2025, 4:00 PM
0.5481
-0.0023 (-0.42%)
Pre-market: Apr 29, 2025, 5:32 AM EDT
NextPlat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.56 | 0.59 | 0.53 | 0.55 | 0.55 | -4.78% | 198,156 |
| Apr 25, 2025 | 0.55 | 0.73 | 0.51 | 0.58 | 0.58 | 5.46% | 908,195 |
| Apr 24, 2025 | 0.52 | 0.55 | 0.49 | 0.55 | 0.55 | 7.47% | 62,374 |
| Apr 23, 2025 | 0.57 | 0.57 | 0.50 | 0.51 | 0.51 | -3.77% | 65,222 |
| Apr 22, 2025 | 0.48 | 0.60 | 0.47 | 0.53 | 0.53 | 10.46% | 108,326 |
| Apr 21, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -2.87% | 69,423 |
| Apr 17, 2025 | 0.50 | 0.50 | 0.43 | 0.49 | 0.49 | 3.78% | 106,841 |
| Apr 16, 2025 | 0.52 | 0.54 | 0.47 | 0.48 | 0.48 | -7.14% | 88,839 |
| Apr 15, 2025 | 0.51 | 0.55 | 0.50 | 0.51 | 0.51 | -6.82% | 115,622 |
| Apr 14, 2025 | 0.58 | 0.60 | 0.55 | 0.55 | 0.55 | -10.68% | 279,393 |
| Apr 11, 2025 | 0.64 | 0.65 | 0.56 | 0.62 | 0.62 | -8.36% | 407,816 |
| Apr 10, 2025 | 0.75 | 0.76 | 0.63 | 0.67 | 0.67 | -15.99% | 5,056,453 |
| Apr 9, 2025 | 0.69 | 0.80 | 0.63 | 0.80 | 0.80 | 18.09% | 3,623,640 |
| Apr 8, 2025 | 0.80 | 0.80 | 0.63 | 0.68 | 0.68 | 1.08% | 33,996 |
| Apr 7, 2025 | 0.70 | 0.83 | 0.67 | 0.67 | 0.67 | -2.59% | 26,321 |
| Apr 4, 2025 | 0.75 | 0.77 | 0.65 | 0.69 | 0.69 | -10.67% | 76,962 |
| Apr 3, 2025 | 0.77 | 0.81 | 0.77 | 0.77 | 0.77 | -2.95% | 35,110 |
| Apr 2, 2025 | 0.79 | 0.84 | 0.79 | 0.79 | 0.79 | -1.90% | 42,184 |
| Apr 1, 2025 | 0.86 | 0.86 | 0.77 | 0.81 | 0.81 | -2.62% | 100,079 |
| Mar 31, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -2.26% | 35,037 |
| Mar 28, 2025 | 0.99 | 0.99 | 0.82 | 0.85 | 0.85 | -9.09% | 60,438 |
| Mar 27, 2025 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | -0.53% | 26,096 |
| Mar 26, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 1.80% | 18,238 |
| Mar 25, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.72% | 38,156 |
| Mar 24, 2025 | 1.03 | 1.03 | 0.90 | 0.93 | 0.93 | -8.81% | 114,938 |
| Mar 21, 2025 | 0.99 | 1.02 | 0.93 | 1.02 | 1.02 | 5.73% | 141,545 |
| Mar 20, 2025 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | 1.44% | 12,252 |
| Mar 19, 2025 | 0.97 | 0.99 | 0.91 | 0.95 | 0.95 | 0.11% | 11,360 |
| Mar 18, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 28,078 |
| Mar 17, 2025 | 0.98 | 1.03 | 0.95 | 1.00 | 1.00 | - | 28,485 |
| Mar 14, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | -0.99% | 28,739 |
| Mar 13, 2025 | 0.95 | 1.04 | 0.92 | 1.01 | 1.01 | 6.30% | 28,845 |
| Mar 12, 2025 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 2.67% | 40,445 |
| Mar 11, 2025 | 0.94 | 0.95 | 0.84 | 0.93 | 0.93 | -0.49% | 33,992 |
| Mar 10, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -6.06% | 17,412 |
| Mar 7, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 7.60% | 38,284 |
| Mar 6, 2025 | 0.96 | 0.97 | 0.90 | 0.92 | 0.92 | -2.12% | 18,992 |
| Mar 5, 2025 | 0.92 | 0.96 | 0.88 | 0.94 | 0.94 | 2.17% | 22,810 |
| Mar 4, 2025 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | -1.08% | 41,830 |
| Mar 3, 2025 | 0.99 | 1.00 | 0.92 | 0.93 | 0.93 | -5.10% | 33,087 |
| Feb 28, 2025 | 0.94 | 1.00 | 0.92 | 0.98 | 0.98 | 3.57% | 41,112 |
| Feb 27, 2025 | 0.96 | 0.99 | 0.92 | 0.95 | 0.95 | -1.99% | 19,532 |
| Feb 26, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.40% | 46,989 |
| Feb 25, 2025 | 0.90 | 0.99 | 0.87 | 0.98 | 0.98 | 7.59% | 106,677 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -7.14% | 179,295 |
| Feb 21, 2025 | 0.99 | 1.04 | 0.94 | 0.98 | 0.98 | -1.99% | 55,970 |
| Feb 20, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -2.45% | 43,174 |
| Feb 19, 2025 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | 2.50% | 27,676 |
| Feb 18, 2025 | 1.06 | 1.12 | 1.00 | 1.00 | 1.00 | -5.21% | 75,601 |
| Feb 14, 2025 | 1.02 | 1.08 | 0.96 | 1.06 | 1.06 | 2.43% | 43,919 |