NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
9.50
-0.18 (-1.86%)
Oct 16, 2026, 4:00 PM EDT - Market closed
NextPlat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.46 | 9.56 | 8.98 | 9.50 | 9.50 | -1.86% | 15,629 |
| Oct 15, 2026 | 8.50 | 9.86 | 8.50 | 9.68 | 9.68 | 6.20% | 19,361 |
| Oct 14, 2026 | 8.73 | 9.25 | 8.55 | 9.12 | 9.12 | 1.28% | 8,662 |
| Oct 13, 2026 | 8.71 | 9.29 | 8.60 | 9.00 | 9.00 | 1.12% | 26,295 |
| Oct 12, 2026 | 9.09 | 9.18 | 8.89 | 8.90 | 8.90 | -1.11% | 2,746 |
| Oct 9, 2026 | 9.01 | 9.25 | 8.75 | 9.00 | 9.00 | -1.64% | 6,336 |
| Oct 8, 2026 | 9.11 | 9.29 | 9.00 | 9.15 | 9.15 | -1.51% | 3,192 |
| Oct 7, 2026 | 9.20 | 9.34 | 9.01 | 9.29 | 9.29 | 0.22% | 2,685 |
| Oct 6, 2026 | 9.02 | 9.50 | 9.02 | 9.27 | 9.27 | 3.00% | 5,516 |
| Oct 5, 2026 | 8.71 | 9.25 | 8.70 | 9.00 | 9.00 | 5.26% | 10,785 |
| Oct 2, 2026 | 8.51 | 9.00 | 8.51 | 8.55 | 8.55 | -1.84% | 9,754 |
| Oct 1, 2026 | 8.75 | 8.87 | 8.58 | 8.71 | 8.71 | 0.35% | 4,925 |
| Sep 30, 2026 | 9.10 | 9.10 | 8.65 | 8.68 | 8.68 | -3.56% | 12,461 |
| Sep 29, 2026 | 9.00 | 9.09 | 8.87 | 9.00 | 9.00 | -2.17% | 1,784 |
| Sep 28, 2026 | 9.18 | 9.20 | 8.86 | 9.20 | 9.20 | 2.11% | 1,740 |
| Sep 25, 2026 | 9.13 | 9.15 | 8.94 | 9.01 | 9.01 | -0.44% | 6,330 |
| Sep 24, 2026 | 8.98 | 9.10 | 8.98 | 9.05 | 9.05 | -0.55% | 2,799 |
| 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 |