NextPlat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.80	0.95	0.78	0.84	0.84	6.27%	1,161,923
Oct 28, 2025	0.82	0.82	0.78	0.79	0.79	0.28%	47,959
Oct 27, 2025	0.79	0.80	0.77	0.79	0.79	1.26%	111,572
Oct 24, 2025	0.78	0.79	0.75	0.78	0.78	1.32%	44,146
Oct 23, 2025	0.74	0.78	0.74	0.77	0.77	2.67%	36,711
Oct 22, 2025	0.73	0.75	0.71	0.75	0.75	1.35%	43,092
Oct 21, 2025	0.77	0.78	0.73	0.74	0.74	-1.32%	84,844
Oct 20, 2025	0.74	0.77	0.71	0.75	0.75	3.91%	124,912
Oct 17, 2025	0.72	0.77	0.71	0.72	0.72	-1.14%	96,794
Oct 16, 2025	0.79	0.80	0.72	0.73	0.73	-11.41%	298,979
Oct 15, 2025	0.81	1.10	0.78	0.82	0.82	2.60%	2,796,613
Oct 14, 2025	0.90	0.90	0.79	0.80	0.80	-8.22%	84,099
Oct 13, 2025	0.88	0.90	0.85	0.88	0.88	0.34%	9,001
Oct 10, 2025	0.88	0.91	0.87	0.87	0.87	-1.47%	26,349
Oct 9, 2025	0.88	0.90	0.88	0.89	0.89	-0.63%	29,707
Oct 8, 2025	0.83	0.90	0.82	0.89	0.89	9.95%	93,930
Oct 7, 2025	0.81	0.82	0.78	0.81	0.81	-	40,787
Oct 6, 2025	0.82	0.83	0.80	0.81	0.81	-3.05%	56,775
Oct 3, 2025	0.82	0.86	0.82	0.84	0.84	0.05%	60,028
Oct 2, 2025	0.84	0.86	0.83	0.84	0.84	-0.63%	72,132
Oct 1, 2025	0.85	0.85	0.82	0.84	0.84	1.47%	22,145
Sep 30, 2025	0.82	0.84	0.82	0.83	0.83	1.02%	13,722
Sep 29, 2025	0.83	0.86	0.81	0.82	0.82	-2.99%	31,536
Sep 26, 2025	0.82	0.85	0.81	0.85	0.85	4.84%	29,836
Sep 25, 2025	0.78	0.82	0.76	0.81	0.81	0.76%	69,838
Sep 24, 2025	0.79	0.81	0.78	0.80	0.80	1.00%	77,705
Sep 23, 2025	0.88	0.88	0.78	0.79	0.79	-11.61%	2,573,927
Sep 22, 2025	0.85	0.93	0.83	0.90	0.90	1.83%	178,785
Sep 19, 2025	0.81	0.88	0.77	0.88	0.88	10.14%	212,038
Sep 18, 2025	0.86	0.96	0.80	0.80	0.80	-7.09%	411,699
Sep 17, 2025	0.77	0.88	0.75	0.86	0.86	10.30%	463,720
Sep 16, 2025	0.73	0.80	0.73	0.78	0.78	6.66%	1,207,717
Sep 15, 2025	0.71	0.75	0.71	0.73	0.73	2.24%	24,012
Sep 12, 2025	0.72	0.72	0.71	0.72	0.72	2.00%	18,414
Sep 11, 2025	0.69	0.72	0.69	0.70	0.70	-0.40%	6,955
Sep 10, 2025	0.70	0.72	0.70	0.70	0.70	3.02%	21,222
Sep 9, 2025	0.68	0.74	0.67	0.68	0.68	-3.77%	138,698
Sep 8, 2025	0.72	0.72	0.71	0.71	0.71	0.17%	48,870
Sep 5, 2025	0.70	0.72	0.69	0.71	0.71	1.84%	30,066
Sep 4, 2025	0.72	0.72	0.69	0.70	0.70	-1.97%	41,748
Sep 3, 2025	0.68	0.72	0.68	0.71	0.71	7.85%	70,801
Sep 2, 2025	0.69	0.73	0.66	0.66	0.66	-6.53%	45,808
Aug 29, 2025	0.80	0.80	0.70	0.70	0.70	-4.88%	89,054
Aug 28, 2025	0.80	0.81	0.73	0.74	0.74	-4.83%	40,000
Aug 27, 2025	0.78	0.83	0.78	0.78	0.78	-2.75%	53,507
Aug 26, 2025	0.75	0.84	0.75	0.80	0.80	6.67%	97,934
Aug 25, 2025	0.71	0.77	0.71	0.75	0.75	2.81%	45,608
Aug 22, 2025	0.70	0.75	0.69	0.73	0.73	6.40%	55,491
Aug 21, 2025	0.71	0.71	0.66	0.69	0.69	-1.37%	77,969
Aug 20, 2025	0.71	0.73	0.66	0.70	0.70	-1.68%	70,723