NextPlat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	7.08	7.30	6.87	6.95	6.95	-0.22%	25,747
Jul 1, 2026	6.79	7.10	6.51	6.97	6.97	3.19%	55,177
Jun 30, 2026	6.48	6.89	6.42	6.75	6.75	4.01%	26,399
Jun 29, 2026	6.19	6.57	6.00	6.49	6.49	5.53%	27,970
Jun 26, 2026	6.39	6.68	6.00	6.15	6.15	-4.35%	19,269
Jun 25, 2026	6.51	6.88	6.15	6.43	6.43	-0.77%	16,182
Jun 24, 2026	6.55	6.68	5.80	6.48	6.48	2.05%	22,215
Jun 23, 2026	6.26	7.05	5.65	6.35	6.35	-2.91%	34,885
Jun 22, 2026	5.74	6.66	5.51	6.54	6.54	12.95%	103,154
Jun 18, 2026	5.89	6.29	5.65	5.79	5.79	1.94%	110,071
Jun 17, 2026	6.00	6.31	5.50	5.68	5.68	-6.43%	32,269
Jun 16, 2026	6.07	6.28	5.95	6.07	6.07	-1.14%	19,584
Jun 15, 2026	6.36	6.49	5.92	6.14	6.14	-0.65%	42,693
Jun 12, 2026	7.05	7.07	6.12	6.18	6.18	-6.93%	15,509
Jun 11, 2026	6.50	6.95	6.33	6.64	6.64	7.10%	29,333
Jun 10, 2026	6.25	6.87	6.10	6.20	6.20	1.97%	14,259
Jun 9, 2026	6.02	6.40	5.95	6.08	6.08	1.00%	10,880
Jun 8, 2026	6.34	6.67	6.01	6.02	6.02	-4.71%	25,090
Jun 5, 2026	7.09	7.50	6.25	6.32	6.32	-17.85%	49,966
Jun 4, 2026	7.40	8.37	7.40	7.69	7.69	6.51%	60,487
Jun 3, 2026	7.57	7.79	7.18	7.22	7.22	-7.32%	19,407
Jun 2, 2026	6.73	8.19	6.57	7.79	7.79	17.32%	72,644
Jun 1, 2026	7.11	7.30	6.61	6.64	6.64	-4.60%	7,300
May 29, 2026	7.10	7.48	6.96	6.96	6.96	-3.33%	10,187
May 28, 2026	7.44	7.55	6.96	7.20	7.20	-1.37%	15,175
May 27, 2026	7.32	7.84	6.50	7.30	7.30	2.67%	66,749
May 26, 2026	5.96	7.52	5.96	7.11	7.11	16.56%	107,138
May 22, 2026	6.25	6.25	5.96	6.10	6.10	4.99%	6,403
May 21, 2026	6.05	6.05	5.81	5.81	5.81	2.29%	1,048
May 20, 2026	5.59	6.60	5.49	5.68	5.68	-1.56%	9,771
May 19, 2026	6.25	6.64	5.53	5.77	5.77	3.96%	12,729
May 18, 2026	6.05	6.05	5.38	5.55	5.55	-8.42%	8,711
May 15, 2026	6.45	6.51	6.01	6.06	6.06	-3.27%	2,360
May 14, 2026	6.23	6.40	5.93	6.27	6.27	-2.26%	16,839
May 13, 2026	6.57	6.84	6.35	6.41	6.41	-0.47%	7,264
May 12, 2026	6.88	7.21	6.38	6.44	6.44	-6.80%	11,253
May 11, 2026	6.77	7.10	6.77	6.91	6.91	2.07%	3,951
May 8, 2026	6.76	6.95	6.76	6.77	6.77	-3.01%	1,049
May 7, 2026	7.13	7.40	6.86	6.98	6.98	-2.38%	13,212
May 6, 2026	6.81	7.17	6.59	7.15	7.15	4.53%	11,583
May 5, 2026	6.36	6.84	6.27	6.84	6.84	8.06%	17,115
May 4, 2026	6.40	6.48	6.26	6.33	6.33	-0.16%	4,359
May 1, 2026	6.37	6.56	6.34	6.34	6.34	-0.78%	3,740
Apr 30, 2026	6.34	6.54	6.33	6.39	6.39	-0.47%	7,548
Apr 29, 2026	6.68	6.79	6.30	6.42	6.42	-2.87%	9,360
Apr 28, 2026	6.66	6.89	6.06	6.61	6.61	-4.62%	7,399
Apr 27, 2026	6.69	6.98	6.48	6.93	6.93	3.90%	16,018
Apr 24, 2026	6.31	6.67	6.13	6.67	6.67	7.06%	29,268
Apr 23, 2026	6.02	6.29	5.65	6.23	6.23	3.15%	13,246
Apr 22, 2026	5.82	6.04	5.58	6.04	6.04	7.09%	8,112