NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
0.9000
+0.0094 (1.06%)
Oct 9, 2025, 4:00 PM EDT - Market closed

NextPlat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.880.900.880.90-1.06%19,364
Oct 8, 20250.830.900.820.890.899.95%93,930
Oct 7, 20250.810.820.780.810.81-40,787
Oct 6, 20250.820.830.800.810.81-3.05%56,775
Oct 3, 20250.820.860.820.840.840.05%60,028
Oct 2, 20250.840.860.830.840.84-0.63%72,132
Oct 1, 20250.850.850.820.840.841.47%22,145
Sep 30, 20250.820.840.820.830.831.02%13,722
Sep 29, 20250.830.860.810.820.82-2.99%31,536
Sep 26, 20250.820.850.810.850.854.84%29,836
Sep 25, 20250.780.820.760.810.810.76%69,838
Sep 24, 20250.790.810.780.800.801.00%77,705
Sep 23, 20250.880.880.780.790.79-11.61%2,573,927
Sep 22, 20250.850.930.830.900.901.83%178,785
Sep 19, 20250.810.880.770.880.8810.14%212,038
Sep 18, 20250.860.960.800.800.80-7.09%411,699
Sep 17, 20250.770.880.750.860.8610.30%463,720
Sep 16, 20250.730.800.730.780.786.66%1,207,717
Sep 15, 20250.710.750.710.730.732.24%24,012
Sep 12, 20250.720.720.710.720.722.00%18,414
Sep 11, 20250.690.720.690.700.70-0.40%6,955
Sep 10, 20250.700.720.700.700.703.02%21,222
Sep 9, 20250.680.740.670.680.68-3.77%138,698
Sep 8, 20250.720.720.710.710.710.17%48,870
Sep 5, 20250.700.720.690.710.711.84%30,066
Sep 4, 20250.720.720.690.700.70-1.97%41,748
Sep 3, 20250.680.720.680.710.717.85%70,801
Sep 2, 20250.690.730.660.660.66-6.53%45,808
Aug 29, 20250.800.800.700.700.70-4.88%89,054
Aug 28, 20250.800.810.730.740.74-4.83%40,000
Aug 27, 20250.780.830.780.780.78-2.75%53,507
Aug 26, 20250.750.840.750.800.806.67%97,934
Aug 25, 20250.710.770.710.750.752.81%45,608
Aug 22, 20250.700.750.690.730.736.40%55,491
Aug 21, 20250.710.710.660.690.69-1.37%77,969
Aug 20, 20250.710.730.660.700.70-1.68%70,723
Aug 19, 20250.730.740.710.710.71-3.56%6,472
Aug 18, 20250.780.780.730.730.73-4.51%78,985
Aug 15, 20250.680.820.680.770.779.31%107,958
Aug 14, 20250.720.730.670.700.70-10.42%158,737
Aug 13, 20250.780.820.740.780.781.82%84,761
Aug 12, 20250.700.770.700.770.772.67%11,065
Aug 11, 20250.720.770.700.750.75-15,020
Aug 8, 20250.760.760.690.750.756.07%15,602
Aug 7, 20250.720.720.690.710.71-0.55%5,243
Aug 6, 20250.730.730.690.710.71-5.19%51,915
Aug 5, 20250.740.790.740.750.755.60%35,822
Aug 4, 20250.650.720.650.710.713.02%72,461
Aug 1, 20250.670.690.650.690.691.04%18,858
Jul 31, 20250.700.710.670.680.68-3.92%36,519