Skip to main content
NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
0.980
-0.020 (-2.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

NextPlat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.991.040.940.980.98-1.99%55,970
Feb 20, 20251.051.050.991.001.00-2.45%43,174
Feb 19, 20251.061.060.991.031.032.50%27,676
Feb 18, 20251.061.121.001.001.00-5.21%75,601
Feb 14, 20251.021.080.961.061.062.43%43,919
Feb 13, 20251.001.030.991.031.034.04%22,313
Feb 12, 20251.051.050.970.990.99-2.94%72,225
Feb 11, 20250.951.050.951.021.023.29%41,402
Feb 10, 20250.991.030.890.990.99-0.52%228,251
Feb 7, 20251.041.050.960.990.99-2.20%25,231
Feb 6, 20251.041.070.981.021.02-2.40%65,491
Feb 5, 20251.071.080.991.041.04-0.95%27,468
Feb 4, 20251.001.051.001.051.053.96%37,999
Feb 3, 20251.001.010.951.011.01-0.98%92,052
Jan 31, 20251.051.091.011.021.02-4.67%63,895
Jan 30, 20251.061.091.031.071.07-62,805
Jan 29, 20251.091.111.031.071.07-60,489
Jan 28, 20251.091.121.051.071.07-2.73%81,296
Jan 27, 20251.061.131.061.101.10-3.51%82,581
Jan 24, 20251.281.281.041.141.14-10.24%454,745
Jan 23, 20251.121.351.121.271.277.63%400,014
Jan 22, 20251.261.261.171.181.18-5.60%140,013
Jan 21, 20251.131.261.091.251.2512.61%123,618
Jan 17, 20251.071.161.071.111.111.83%82,275
Jan 16, 20251.061.131.061.091.090.93%60,696
Jan 15, 20251.121.161.061.081.08-3.57%135,138
Jan 14, 20251.141.171.091.121.12-1.75%73,260
Jan 13, 20251.241.251.121.141.14-8.06%170,522
Jan 10, 20251.181.351.091.241.240.81%370,564
Jan 8, 20251.511.511.181.231.23-23.13%462,940
Jan 7, 20251.611.741.411.601.60-7.51%1,112,954
Jan 6, 20251.082.301.081.731.7361.68%12,601,968
Jan 3, 20251.101.101.041.071.07-1.83%177,950
Jan 2, 20251.081.151.071.091.090.93%75,480
Dec 31, 20241.101.131.081.081.08-0.92%105,916
Dec 30, 20241.151.221.091.091.09-6.03%155,914
Dec 27, 20241.191.191.121.161.16-1.69%136,906
Dec 26, 20241.121.231.081.181.185.36%175,327
Dec 24, 20241.161.201.081.121.12-2.61%57,758
Dec 23, 20241.231.261.151.151.15-4.17%137,320
Dec 20, 20241.161.261.111.201.204.35%325,248
Dec 19, 20241.351.351.121.151.15-10.16%322,138
Dec 18, 20241.281.431.071.281.2812.28%1,040,951
Dec 17, 20240.921.240.921.141.1425.36%1,212,857
Dec 16, 20240.901.040.870.910.912.07%316,388
Dec 13, 20240.871.000.860.890.89-8.14%97,314
Dec 12, 20241.281.280.870.970.97-22.40%345,596
Dec 11, 20241.001.311.001.251.2525.01%922,006
Dec 10, 20240.871.110.841.001.0011.72%292,726
Dec 9, 20240.850.990.810.900.9019.33%479,480
Dec 6, 20240.720.760.710.750.75-0.79%55,457
Dec 5, 20240.810.820.730.760.76-6.09%70,598
Dec 4, 20240.800.850.770.810.81-1.35%17,639
Dec 3, 20240.830.830.800.820.82-0.93%13,986
Dec 2, 20240.800.850.790.820.824.27%73,624
Nov 29, 20240.800.870.760.790.79-7.06%45,965
Nov 27, 20240.901.000.820.850.85-6.74%40,356
Nov 26, 20240.971.000.870.910.91-3.05%35,368
Nov 25, 20240.921.000.920.940.940.01%22,413
Nov 22, 20240.930.980.860.940.944.44%36,891
Nov 21, 20240.901.010.750.900.90-6.07%148,822
Nov 20, 20241.001.020.900.960.96-3.21%6,806
Nov 19, 20241.041.060.990.990.99-35,888
Nov 18, 20240.971.040.940.990.995.86%45,621
Nov 15, 20240.950.950.900.940.949.65%41,438
Nov 14, 20241.051.090.820.850.85-27.10%233,610
Nov 13, 20241.171.191.131.171.171.74%9,130
Nov 12, 20241.091.151.091.151.154.55%22,670
Nov 11, 20241.151.171.101.101.10-3.51%14,851
Nov 8, 20241.081.151.071.141.144.59%12,722
Nov 7, 20241.151.201.091.091.09-8.40%50,924
Nov 6, 20241.151.211.151.191.190.85%7,995
Nov 5, 20241.141.201.141.181.181.72%8,376
Nov 4, 20241.141.191.141.161.161.75%4,763
Nov 1, 20241.101.141.091.141.141.79%18,072
Oct 31, 20241.111.141.101.121.120.90%46,300
Oct 30, 20241.111.171.101.111.11-2.63%17,742
Oct 29, 20241.111.201.101.141.14-38,324
Oct 28, 20241.111.241.091.141.143.64%36,407
Oct 25, 20241.101.121.071.101.101.85%27,626
Oct 24, 20241.091.101.071.081.08-1.37%21,246
Oct 23, 20241.181.191.071.101.10-1.79%32,435
Oct 22, 20241.121.201.111.121.12-1.33%21,625
Oct 21, 20241.211.251.131.131.13-4.32%26,840
Oct 18, 20241.221.221.161.181.180.08%12,701
Oct 17, 20241.231.231.151.181.18-1.67%22,722
Oct 16, 20241.201.201.151.201.200.84%44,113
Oct 15, 20241.161.191.131.191.197.21%12,010
Oct 14, 20241.091.151.091.111.111.83%61,080
Oct 11, 20241.161.171.091.091.09-3.54%34,689
Oct 10, 20241.141.201.101.131.130.89%65,880
Oct 9, 20241.241.251.121.121.12-3.45%65,924
Oct 8, 20241.311.361.161.161.16-1.69%99,749
Oct 7, 20241.301.371.181.181.18-7.81%64,691
Oct 4, 20241.241.291.231.281.281.59%24,071
Oct 3, 20241.201.321.171.261.262.44%52,921
Oct 2, 20241.311.311.171.231.23-5.38%72,326
Oct 1, 20241.401.411.251.301.30-7.80%114,961
Sep 30, 20241.421.431.361.411.41-0.70%8,285
Sep 27, 20241.401.441.351.421.420.71%25,010