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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | 1.06% | 19,364 |
Oct 8, 2025 | 0.83 | 0.90 | 0.82 | 0.89 | 0.89 | 9.95% | 93,930 |
Oct 7, 2025 | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | - | 40,787 |
Oct 6, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -3.05% | 56,775 |
Oct 3, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 0.05% | 60,028 |
Oct 2, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -0.63% | 72,132 |
Oct 1, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 1.47% | 22,145 |
Sep 30, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.02% | 13,722 |
Sep 29, 2025 | 0.83 | 0.86 | 0.81 | 0.82 | 0.82 | -2.99% | 31,536 |
Sep 26, 2025 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 4.84% | 29,836 |
Sep 25, 2025 | 0.78 | 0.82 | 0.76 | 0.81 | 0.81 | 0.76% | 69,838 |
Sep 24, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 1.00% | 77,705 |
Sep 23, 2025 | 0.88 | 0.88 | 0.78 | 0.79 | 0.79 | -11.61% | 2,573,927 |
Sep 22, 2025 | 0.85 | 0.93 | 0.83 | 0.90 | 0.90 | 1.83% | 178,785 |
Sep 19, 2025 | 0.81 | 0.88 | 0.77 | 0.88 | 0.88 | 10.14% | 212,038 |
Sep 18, 2025 | 0.86 | 0.96 | 0.80 | 0.80 | 0.80 | -7.09% | 411,699 |
Sep 17, 2025 | 0.77 | 0.88 | 0.75 | 0.86 | 0.86 | 10.30% | 463,720 |
Sep 16, 2025 | 0.73 | 0.80 | 0.73 | 0.78 | 0.78 | 6.66% | 1,207,717 |
Sep 15, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 2.24% | 24,012 |
Sep 12, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 2.00% | 18,414 |
Sep 11, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | -0.40% | 6,955 |
Sep 10, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 3.02% | 21,222 |
Sep 9, 2025 | 0.68 | 0.74 | 0.67 | 0.68 | 0.68 | -3.77% | 138,698 |
Sep 8, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.17% | 48,870 |
Sep 5, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 1.84% | 30,066 |
Sep 4, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -1.97% | 41,748 |
Sep 3, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 7.85% | 70,801 |
Sep 2, 2025 | 0.69 | 0.73 | 0.66 | 0.66 | 0.66 | -6.53% | 45,808 |
Aug 29, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -4.88% | 89,054 |
Aug 28, 2025 | 0.80 | 0.81 | 0.73 | 0.74 | 0.74 | -4.83% | 40,000 |
Aug 27, 2025 | 0.78 | 0.83 | 0.78 | 0.78 | 0.78 | -2.75% | 53,507 |
Aug 26, 2025 | 0.75 | 0.84 | 0.75 | 0.80 | 0.80 | 6.67% | 97,934 |
Aug 25, 2025 | 0.71 | 0.77 | 0.71 | 0.75 | 0.75 | 2.81% | 45,608 |
Aug 22, 2025 | 0.70 | 0.75 | 0.69 | 0.73 | 0.73 | 6.40% | 55,491 |
Aug 21, 2025 | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | -1.37% | 77,969 |
Aug 20, 2025 | 0.71 | 0.73 | 0.66 | 0.70 | 0.70 | -1.68% | 70,723 |
Aug 19, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -3.56% | 6,472 |
Aug 18, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -4.51% | 78,985 |
Aug 15, 2025 | 0.68 | 0.82 | 0.68 | 0.77 | 0.77 | 9.31% | 107,958 |
Aug 14, 2025 | 0.72 | 0.73 | 0.67 | 0.70 | 0.70 | -10.42% | 158,737 |
Aug 13, 2025 | 0.78 | 0.82 | 0.74 | 0.78 | 0.78 | 1.82% | 84,761 |
Aug 12, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 2.67% | 11,065 |
Aug 11, 2025 | 0.72 | 0.77 | 0.70 | 0.75 | 0.75 | - | 15,020 |
Aug 8, 2025 | 0.76 | 0.76 | 0.69 | 0.75 | 0.75 | 6.07% | 15,602 |
Aug 7, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -0.55% | 5,243 |
Aug 6, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -5.19% | 51,915 |
Aug 5, 2025 | 0.74 | 0.79 | 0.74 | 0.75 | 0.75 | 5.60% | 35,822 |
Aug 4, 2025 | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | 3.02% | 72,461 |
Aug 1, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 1.04% | 18,858 |
Jul 31, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -3.92% | 36,519 |