NextPlat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.52	0.58	0.51	0.54	-	5.35%	170,201
Mar 23, 2026	0.48	0.54	0.47	0.52	0.52	5.29%	420,390
Mar 20, 2026	0.45	0.49	0.44	0.49	0.49	7.67%	513,747
Mar 19, 2026	0.48	0.48	0.45	0.46	0.46	-8.80%	181,145
Mar 18, 2026	0.48	0.50	0.45	0.50	0.50	3.96%	272,882
Mar 17, 2026	0.46	0.48	0.44	0.48	0.48	1.37%	150,532
Mar 16, 2026	0.45	0.47	0.44	0.47	0.47	-0.02%	251,998
Mar 13, 2026	0.44	0.47	0.44	0.47	0.47	4.27%	508,941
Mar 12, 2026	0.42	0.48	0.41	0.45	0.45	0.15%	1,266,208
Mar 11, 2026	0.55	0.55	0.42	0.45	0.45	-4.77%	46,495,784
Mar 10, 2026	0.42	0.48	0.42	0.48	0.48	11.44%	117,773
Mar 9, 2026	0.44	0.45	0.42	0.43	0.43	-2.11%	118,301
Mar 6, 2026	0.45	0.46	0.43	0.44	0.44	-3.43%	151,043
Mar 5, 2026	0.49	0.50	0.45	0.45	0.45	-7.11%	327,362
Mar 4, 2026	0.50	0.51	0.48	0.49	0.49	-2.11%	190,776
Mar 3, 2026	0.53	0.53	0.50	0.50	0.50	-4.95%	132,492
Mar 2, 2026	0.50	0.55	0.47	0.52	0.52	-5.77%	458,077
Feb 27, 2026	0.51	0.57	0.48	0.56	0.56	4.28%	422,686
Feb 26, 2026	0.50	0.56	0.47	0.53	0.53	4.35%	1,419,516
Feb 25, 2026	0.56	0.57	0.49	0.51	0.51	3.87%	23,640,166
Feb 24, 2026	0.49	0.52	0.49	0.49	0.49	-	102,489
Feb 23, 2026	0.53	0.53	0.49	0.49	0.49	-5.96%	31,744
Feb 20, 2026	0.54	0.54	0.48	0.52	0.52	-3.31%	106,983
Feb 19, 2026	0.53	0.55	0.53	0.54	0.54	-2.26%	38,689
Feb 18, 2026	0.54	0.57	0.54	0.55	0.55	0.91%	10,460
Feb 17, 2026	0.58	0.59	0.54	0.55	0.55	-2.25%	54,380
Feb 13, 2026	0.56	0.58	0.55	0.56	0.56	-2.61%	33,782
Feb 12, 2026	0.58	0.59	0.56	0.58	0.58	0.58%	43,508
Feb 11, 2026	0.57	0.60	0.57	0.57	0.57	1.74%	30,768
Feb 10, 2026	0.56	0.60	0.56	0.56	0.56	1.08%	97,507
Feb 9, 2026	0.59	0.59	0.55	0.56	0.56	-4.47%	30,205
Feb 6, 2026	0.59	0.65	0.56	0.58	0.58	5.63%	121,525
Feb 5, 2026	0.62	0.62	0.55	0.55	0.55	-11.20%	119,755
Feb 4, 2026	0.61	0.65	0.61	0.62	0.62	-2.14%	31,307
Feb 3, 2026	0.63	0.67	0.63	0.63	0.63	-4.65%	43,289
Feb 2, 2026	0.66	0.68	0.62	0.67	0.67	-0.89%	23,798
Jan 30, 2026	0.66	0.69	0.66	0.67	0.67	-2.39%	25,912
Jan 29, 2026	0.68	0.70	0.67	0.69	0.69	-0.58%	7,622
Jan 28, 2026	0.68	0.71	0.66	0.69	0.69	-0.20%	68,186
Jan 27, 2026	0.70	0.71	0.69	0.69	0.69	-2.46%	11,331
Jan 26, 2026	0.69	0.72	0.69	0.71	0.71	-1.35%	16,922
Jan 23, 2026	0.69	0.72	0.69	0.72	0.72	-	5,158
Jan 22, 2026	0.72	0.72	0.69	0.72	0.72	0.98%	36,858
Jan 21, 2026	0.68	0.73	0.68	0.71	0.71	1.06%	54,325
Jan 20, 2026	0.69	0.73	0.68	0.71	0.71	-3.36%	53,199
Jan 16, 2026	0.73	0.73	0.70	0.73	0.73	1.35%	30,287
Jan 15, 2026	0.68	0.73	0.66	0.72	0.72	4.79%	52,735
Jan 14, 2026	0.68	0.71	0.67	0.69	0.69	2.60%	72,452
Jan 13, 2026	0.63	0.68	0.62	0.67	0.67	4.72%	200,620
Jan 12, 2026	0.65	0.65	0.62	0.64	0.64	0.28%	27,283