NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
9.01
-0.04 (-0.44%)
At close: Sep 25, 2026, 4:00 PM EDT
9.05
+0.04 (0.44%)
After-hours: Sep 25, 2026, 7:30 PM EDT
NextPlat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.13 | 9.15 | 8.94 | 9.01 | 9.01 | -0.44% | 6,290 |
| Sep 24, 2026 | 8.98 | 9.10 | 8.98 | 9.05 | 9.05 | -0.55% | 2,796 |
| Sep 23, 2026 | 9.22 | 9.26 | 8.91 | 9.10 | 9.10 | -2.78% | 16,611 |
| Sep 22, 2026 | 9.41 | 9.42 | 9.13 | 9.36 | 9.36 | 0.27% | 4,695 |
| Sep 21, 2026 | 9.49 | 9.49 | 9.19 | 9.34 | 9.34 | -1.32% | 5,898 |
| Sep 18, 2026 | 9.25 | 9.50 | 9.03 | 9.46 | 9.46 | 2.94% | 16,344 |
| Sep 17, 2026 | 8.90 | 9.50 | 8.90 | 9.19 | 9.19 | 4.20% | 9,603 |
| Sep 16, 2026 | 9.07 | 9.73 | 8.75 | 8.82 | 8.82 | -1.89% | 75,643 |
| Sep 15, 2026 | 9.26 | 9.88 | 8.94 | 8.99 | 8.99 | -3.12% | 56,642 |
| Sep 14, 2026 | 9.01 | 9.46 | 9.01 | 9.28 | 9.28 | 3.11% | 5,133 |
| Sep 11, 2026 | 9.10 | 9.10 | 8.97 | 9.00 | 9.00 | -0.88% | 3,095 |
| Sep 10, 2026 | 8.94 | 9.33 | 8.93 | 9.08 | 9.08 | 2.31% | 9,840 |
| Sep 9, 2026 | 8.99 | 9.30 | 8.78 | 8.88 | 8.88 | -0.84% | 62,352 |
| Sep 8, 2026 | 8.82 | 9.35 | 8.81 | 8.95 | 8.95 | 0.45% | 32,580 |
| Sep 4, 2026 | 9.28 | 9.49 | 8.91 | 8.91 | 8.91 | -4.96% | 13,895 |
| Sep 3, 2026 | 9.31 | 9.71 | 8.70 | 9.38 | 9.38 | 1.24% | 84,937 |
| Sep 2, 2026 | 9.68 | 9.94 | 9.22 | 9.26 | 9.26 | -3.94% | 47,571 |
| Sep 1, 2026 | 9.56 | 9.83 | 9.56 | 9.64 | 9.64 | -0.41% | 5,405 |
| Aug 31, 2026 | 9.17 | 9.87 | 9.17 | 9.68 | 9.68 | 4.54% | 16,722 |
| Aug 28, 2026 | 9.40 | 9.85 | 9.10 | 9.26 | 9.26 | -0.64% | 117,065 |
| Aug 27, 2026 | 9.65 | 9.85 | 9.32 | 9.32 | 9.32 | 0.11% | 21,073 |
| Aug 26, 2026 | 9.16 | 9.66 | 9.01 | 9.31 | 9.31 | 2.42% | 63,412 |
| Aug 25, 2026 | 8.99 | 9.38 | 8.66 | 9.09 | 9.09 | -0.38% | 284,679 |
| Aug 24, 2026 | 8.97 | 9.49 | 8.85 | 9.13 | 9.13 | -0.27% | 21,727 |
| Aug 21, 2026 | 8.94 | 9.17 | 8.74 | 9.15 | 9.15 | 6.77% | 24,568 |
| Aug 20, 2026 | 8.50 | 8.80 | 8.36 | 8.57 | 8.57 | 0.47% | 15,172 |
| Aug 19, 2026 | 8.30 | 8.80 | 7.99 | 8.53 | 8.53 | 5.70% | 28,286 |
| Aug 18, 2026 | 8.37 | 8.74 | 8.06 | 8.07 | 8.07 | -4.61% | 10,742 |
| Aug 17, 2026 | 8.41 | 9.04 | 8.35 | 8.46 | 8.46 | 2.67% | 36,110 |
| Aug 14, 2026 | 8.14 | 9.17 | 8.06 | 8.24 | 8.24 | 1.60% | 69,545 |
| Aug 13, 2026 | 6.75 | 8.30 | 6.64 | 8.11 | 8.11 | 20.86% | 164,552 |
| Aug 12, 2026 | 6.49 | 7.03 | 6.49 | 6.71 | 6.71 | 3.71% | 48,011 |
| Aug 11, 2026 | 6.83 | 6.83 | 6.40 | 6.47 | 6.47 | 1.73% | 80,060 |
| Aug 10, 2026 | 6.46 | 6.79 | 6.32 | 6.36 | 6.36 | -0.93% | 28,134 |
| Aug 7, 2026 | 6.50 | 6.69 | 6.42 | 6.42 | 6.42 | -0.28% | 17,505 |
| Aug 6, 2026 | 6.38 | 6.69 | 6.31 | 6.44 | 6.44 | 6.75% | 223,967 |
| Aug 5, 2026 | 6.05 | 6.05 | 5.99 | 6.03 | 6.03 | -0.97% | 4,492 |
| Aug 4, 2026 | 6.20 | 6.21 | 6.05 | 6.09 | 6.09 | -0.23% | 4,982 |
| Aug 3, 2026 | 6.11 | 6.29 | 5.92 | 6.10 | 6.10 | 0.89% | 18,787 |
| Jul 31, 2026 | 6.25 | 6.48 | 5.91 | 6.05 | 6.05 | -1.94% | 51,549 |
| Jul 30, 2026 | 6.15 | 7.07 | 6.00 | 6.17 | 6.17 | 4.58% | 88,498 |
| Jul 29, 2026 | 5.95 | 6.27 | 5.90 | 5.90 | 5.90 | -0.67% | 8,547 |
| Jul 28, 2026 | 6.20 | 6.40 | 5.94 | 5.94 | 5.94 | 2.24% | 19,692 |
| Jul 27, 2026 | 6.10 | 6.10 | 5.81 | 5.81 | 5.81 | -1.02% | 4,827 |
| Jul 24, 2026 | 6.03 | 6.10 | 5.87 | 5.87 | 5.87 | -0.59% | 5,984 |
| Jul 23, 2026 | 6.21 | 6.21 | 5.80 | 5.91 | 5.91 | -4.83% | 35,661 |
| Jul 22, 2026 | 5.87 | 6.40 | 5.87 | 6.21 | 6.21 | 3.42% | 20,790 |
| Jul 21, 2026 | 5.90 | 6.33 | 5.89 | 6.00 | 6.00 | 4.53% | 24,611 |
| Jul 20, 2026 | 5.96 | 5.96 | 5.73 | 5.74 | 5.74 | -1.20% | 47,968 |
| Jul 17, 2026 | 5.96 | 6.22 | 5.81 | 5.81 | 5.81 | -4.13% | 8,459 |