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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.800.950.780.840.846.27%1,161,923
Oct 28, 20250.820.820.780.790.790.28%47,959
Oct 27, 20250.790.800.770.790.791.26%111,572
Oct 24, 20250.780.790.750.780.781.32%44,146
Oct 23, 20250.740.780.740.770.772.67%36,711
Oct 22, 20250.730.750.710.750.751.35%43,092
Oct 21, 20250.770.780.730.740.74-1.32%84,844
Oct 20, 20250.740.770.710.750.753.91%124,912
Oct 17, 20250.720.770.710.720.72-1.14%96,794
Oct 16, 20250.790.800.720.730.73-11.41%298,979
Oct 15, 20250.811.100.780.820.822.60%2,796,613
Oct 14, 20250.900.900.790.800.80-8.22%84,099
Oct 13, 20250.880.900.850.880.880.34%9,001
Oct 10, 20250.880.910.870.870.87-1.47%26,349
Oct 9, 20250.880.900.880.890.89-0.63%29,707
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