NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
0.8419
+0.0497 (6.27%)
At close: Oct 29, 2025, 4:00 PM EDT
1.060
+0.218 (25.91%)
Pre-market: Oct 30, 2025, 5:05 AM EDT
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 |