NextPlat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	0.60	0.65	0.60	0.64	0.64	4.42%	100,025
Jan 8, 2026	0.63	0.63	0.60	0.61	0.61	-1.71%	85,116
Jan 7, 2026	0.58	0.64	0.58	0.62	0.62	3.44%	77,217
Jan 6, 2026	0.58	0.62	0.58	0.60	0.60	4.27%	48,492
Jan 5, 2026	0.58	0.59	0.55	0.58	0.58	0.23%	65,909
Jan 2, 2026	0.53	0.58	0.53	0.58	0.58	7.68%	114,169
Dec 31, 2025	0.56	0.59	0.53	0.53	0.53	-4.85%	116,278
Dec 30, 2025	0.53	0.58	0.53	0.56	0.56	1.52%	153,632
Dec 29, 2025	0.57	0.57	0.53	0.55	0.55	-6.61%	223,353
Dec 26, 2025	0.59	0.64	0.56	0.59	0.59	-2.65%	170,300
Dec 24, 2025	0.59	0.64	0.59	0.61	0.61	1.49%	113,373
Dec 23, 2025	0.65	0.66	0.59	0.60	0.60	-8.13%	205,474
Dec 22, 2025	0.59	0.70	0.59	0.65	0.65	7.61%	630,873
Dec 19, 2025	0.58	0.64	0.58	0.61	0.61	1.00%	106,416
Dec 18, 2025	0.60	0.62	0.60	0.60	0.60	0.84%	31,407
Dec 17, 2025	0.60	0.62	0.59	0.60	0.60	-1.05%	56,193
Dec 16, 2025	0.60	0.64	0.60	0.60	0.60	-2.39%	26,318
Dec 15, 2025	0.65	0.66	0.60	0.62	0.62	-5.91%	60,972
Dec 12, 2025	0.70	0.70	0.64	0.65	0.65	-5.12%	143,651
Dec 11, 2025	0.64	0.69	0.62	0.69	0.69	8.88%	145,405
Dec 10, 2025	0.66	0.73	0.62	0.63	0.63	-2.19%	1,051,429
Dec 9, 2025	0.68	0.68	0.62	0.65	0.65	-5.36%	50,710
Dec 8, 2025	0.68	0.70	0.65	0.68	0.68	5.81%	141,491
Dec 5, 2025	0.64	0.68	0.60	0.65	0.65	7.65%	224,549
Dec 4, 2025	0.60	0.65	0.59	0.60	0.60	-2.18%	79,887
Dec 3, 2025	0.62	0.63	0.59	0.61	0.61	1.05%	29,633
Dec 2, 2025	0.59	0.63	0.58	0.61	0.61	-	174,408
Dec 1, 2025	0.60	0.65	0.58	0.61	0.61	0.71%	290,084
Nov 28, 2025	0.63	0.69	0.60	0.60	0.60	-2.94%	18,422
Nov 26, 2025	0.61	0.64	0.61	0.62	0.62	-0.70%	27,422
Nov 25, 2025	0.58	0.63	0.57	0.63	0.63	4.63%	25,186
Nov 24, 2025	0.59	0.60	0.57	0.60	0.60	1.65%	25,863
Nov 21, 2025	0.58	0.59	0.55	0.59	0.59	0.80%	158,866
Nov 20, 2025	0.59	0.62	0.57	0.58	0.58	-3.90%	87,903
Nov 19, 2025	0.64	0.64	0.58	0.61	0.61	-4.49%	153,045
Nov 18, 2025	0.61	0.64	0.58	0.64	0.64	5.92%	98,718
Nov 17, 2025	0.67	0.68	0.56	0.60	0.60	-10.98%	260,990
Nov 14, 2025	0.66	0.68	0.62	0.68	0.68	-0.06%	170,903
Nov 13, 2025	0.77	0.77	0.66	0.68	0.68	-10.94%	231,987
Nov 12, 2025	0.75	0.77	0.74	0.76	0.76	0.92%	55,562
Nov 11, 2025	0.80	0.80	0.73	0.75	0.75	-7.60%	198,906
Nov 10, 2025	0.80	0.82	0.78	0.81	0.81	3.68%	57,208