NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
0.8500
-0.0850 (-9.09%)
At close: Mar 28, 2025, 4:00 PM
0.8400
-0.0100 (-1.18%)
After-hours: Mar 28, 2025, 7:52 PM EDT
NextPlat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.99 | 0.99 | 0.82 | 0.85 | 0.85 | -9.09% | 60,438 |
| Mar 27, 2025 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | -0.53% | 26,096 |
| Mar 26, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 1.80% | 18,238 |
| Mar 25, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.72% | 38,156 |
| Mar 24, 2025 | 1.03 | 1.03 | 0.90 | 0.93 | 0.93 | -8.81% | 114,938 |
| Mar 21, 2025 | 0.99 | 1.02 | 0.93 | 1.02 | 1.02 | 5.73% | 141,545 |
| Mar 20, 2025 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | 1.44% | 12,252 |
| Mar 19, 2025 | 0.97 | 0.99 | 0.91 | 0.95 | 0.95 | 0.11% | 11,360 |
| Mar 18, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 28,078 |
| Mar 17, 2025 | 0.98 | 1.03 | 0.95 | 1.00 | 1.00 | - | 28,485 |
| Mar 14, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | -0.99% | 28,739 |
| Mar 13, 2025 | 0.95 | 1.04 | 0.92 | 1.01 | 1.01 | 6.30% | 28,845 |
| Mar 12, 2025 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 2.67% | 40,445 |
| Mar 11, 2025 | 0.94 | 0.95 | 0.84 | 0.93 | 0.93 | -0.49% | 33,992 |
| Mar 10, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -6.06% | 17,412 |
| Mar 7, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 7.60% | 38,284 |
| Mar 6, 2025 | 0.96 | 0.97 | 0.90 | 0.92 | 0.92 | -2.12% | 18,992 |
| Mar 5, 2025 | 0.92 | 0.96 | 0.88 | 0.94 | 0.94 | 2.17% | 22,810 |
| Mar 4, 2025 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | -1.08% | 41,830 |
| Mar 3, 2025 | 0.99 | 1.00 | 0.92 | 0.93 | 0.93 | -5.10% | 33,087 |
| Feb 28, 2025 | 0.94 | 1.00 | 0.92 | 0.98 | 0.98 | 3.57% | 41,112 |
| Feb 27, 2025 | 0.96 | 0.99 | 0.92 | 0.95 | 0.95 | -1.99% | 19,532 |
| Feb 26, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.40% | 46,989 |
| Feb 25, 2025 | 0.90 | 0.99 | 0.87 | 0.98 | 0.98 | 7.59% | 106,677 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -7.14% | 179,295 |
| Feb 21, 2025 | 0.99 | 1.04 | 0.94 | 0.98 | 0.98 | -1.99% | 55,970 |
| Feb 20, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -2.45% | 43,174 |
| Feb 19, 2025 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | 2.50% | 27,676 |
| Feb 18, 2025 | 1.06 | 1.12 | 1.00 | 1.00 | 1.00 | -5.21% | 75,601 |
| Feb 14, 2025 | 1.02 | 1.08 | 0.96 | 1.06 | 1.06 | 2.43% | 43,919 |
| Feb 13, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 22,313 |
| Feb 12, 2025 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -2.94% | 72,225 |
| Feb 11, 2025 | 0.95 | 1.05 | 0.95 | 1.02 | 1.02 | 3.29% | 41,402 |
| Feb 10, 2025 | 0.99 | 1.03 | 0.89 | 0.99 | 0.99 | -0.52% | 228,251 |
| Feb 7, 2025 | 1.04 | 1.05 | 0.96 | 0.99 | 0.99 | -2.20% | 25,231 |
| Feb 6, 2025 | 1.04 | 1.07 | 0.98 | 1.02 | 1.02 | -2.40% | 65,491 |
| Feb 5, 2025 | 1.07 | 1.08 | 0.99 | 1.04 | 1.04 | -0.95% | 27,468 |
| Feb 4, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 37,999 |
| Feb 3, 2025 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 92,052 |
| Jan 31, 2025 | 1.05 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 63,895 |
| Jan 30, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | - | 62,805 |
| Jan 29, 2025 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | - | 60,489 |
| Jan 28, 2025 | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 81,296 |
| Jan 27, 2025 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | -3.51% | 82,581 |
| Jan 24, 2025 | 1.28 | 1.28 | 1.04 | 1.14 | 1.14 | -10.24% | 454,745 |
| Jan 23, 2025 | 1.12 | 1.35 | 1.12 | 1.27 | 1.27 | 7.63% | 400,014 |
| Jan 22, 2025 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -5.60% | 140,013 |
| Jan 21, 2025 | 1.13 | 1.26 | 1.09 | 1.25 | 1.25 | 12.61% | 123,618 |
| Jan 17, 2025 | 1.07 | 1.16 | 1.07 | 1.11 | 1.11 | 1.83% | 82,275 |
| Jan 16, 2025 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 0.93% | 60,696 |