NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
8.24
+0.13 (1.60%)
At close: Aug 14, 2026, 4:00 PM EDT
8.10
-0.14 (-1.70%)
After-hours: Aug 14, 2026, 7:53 PM EDT
NextPlat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.14 | 9.17 | 8.06 | 8.24 | 8.24 | 1.60% | 69,081 |
| Aug 13, 2026 | 6.75 | 8.30 | 6.64 | 8.11 | 8.11 | 20.86% | 162,766 |
| Aug 12, 2026 | 6.49 | 7.03 | 6.49 | 6.71 | 6.71 | 3.71% | 46,795 |
| Aug 11, 2026 | 6.83 | 6.83 | 6.40 | 6.47 | 6.47 | 1.73% | 79,723 |
| Aug 10, 2026 | 6.46 | 6.79 | 6.32 | 6.36 | 6.36 | -0.93% | 28,033 |
| 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% | 223,965 |
| Aug 5, 2026 | 6.05 | 6.05 | 5.99 | 6.03 | 6.03 | -0.97% | 4,490 |
| 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 |
| Jul 16, 2026 | 6.44 | 6.45 | 6.00 | 6.06 | 6.06 | -8.32% | 14,272 |
| Jul 15, 2026 | 6.75 | 6.84 | 6.18 | 6.61 | 6.61 | -5.44% | 92,775 |
| Jul 14, 2026 | 6.89 | 7.14 | 6.76 | 6.99 | 6.99 | 3.33% | 11,639 |
| Jul 13, 2026 | 6.69 | 6.85 | 6.04 | 6.77 | 6.77 | -3.77% | 11,282 |
| Jul 10, 2026 | 6.60 | 7.07 | 6.17 | 7.03 | 7.03 | 5.56% | 59,568 |
| Jul 9, 2026 | 7.09 | 7.49 | 6.60 | 6.66 | 6.66 | -8.89% | 38,253 |
| Jul 8, 2026 | 7.22 | 7.70 | 7.01 | 7.31 | 7.31 | 2.38% | 44,899 |
| Jul 7, 2026 | 6.75 | 7.53 | 6.68 | 7.14 | 7.14 | 5.62% | 53,120 |
| Jul 6, 2026 | 6.98 | 7.22 | 6.76 | 6.76 | 6.76 | -2.73% | 11,738 |
| Jul 2, 2026 | 7.08 | 7.30 | 6.87 | 6.95 | 6.95 | -0.22% | 25,880 |
| 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% | 19,277 |
| Jun 25, 2026 | 6.51 | 6.88 | 6.15 | 6.43 | 6.43 | -0.77% | 16,207 |
| Jun 24, 2026 | 6.55 | 6.68 | 5.80 | 6.48 | 6.48 | 2.05% | 22,389 |
| Jun 23, 2026 | 6.26 | 7.05 | 5.65 | 6.35 | 6.35 | -2.91% | 34,949 |
| Jun 22, 2026 | 5.74 | 6.66 | 5.51 | 6.54 | 6.54 | 12.95% | 103,201 |
| 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 |