NextPlat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.61	0.67	0.60	0.67	0.67	11.06%	47,791
May 28, 2025	0.61	0.63	0.60	0.60	0.60	-1.59%	10,827
May 27, 2025	0.60	0.63	0.56	0.61	0.61	-1.56%	39,617
May 23, 2025	0.63	0.63	0.59	0.62	0.62	-1.60%	19,349
May 22, 2025	0.59	0.67	0.59	0.63	0.63	4.98%	81,362
May 21, 2025	0.61	0.61	0.59	0.60	0.60	1.20%	28,292
May 20, 2025	0.57	0.64	0.57	0.59	0.59	-1.00%	41,436
May 19, 2025	0.56	0.60	0.56	0.60	0.60	3.28%	18,762
May 16, 2025	0.58	0.63	0.56	0.58	0.58	0.55%	34,707
May 15, 2025	0.58	0.61	0.55	0.58	0.58	-9.88%	81,351
May 14, 2025	0.69	0.69	0.61	0.64	0.64	-4.33%	50,887
May 13, 2025	0.64	0.69	0.58	0.67	0.67	13.39%	164,793
May 12, 2025	0.59	0.61	0.55	0.59	0.59	7.25%	114,875
May 9, 2025	0.52	0.59	0.51	0.55	0.55	3.31%	73,943
May 8, 2025	0.51	0.55	0.51	0.53	0.53	1.45%	63,457
May 7, 2025	0.53	0.54	0.50	0.52	0.52	-0.42%	40,933
May 6, 2025	0.52	0.54	0.52	0.53	0.53	-0.55%	63,214
May 5, 2025	0.54	0.55	0.51	0.53	0.53	-1.12%	15,446
May 2, 2025	0.54	0.57	0.51	0.54	0.54	-1.85%	46,685
May 1, 2025	0.54	0.58	0.54	0.55	0.55	-2.48%	88,651
Apr 30, 2025	0.52	0.60	0.52	0.56	0.56	3.61%	117,502
Apr 29, 2025	0.56	0.58	0.53	0.54	0.54	-1.80%	91,378
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