NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
8.91
-0.47 (-5.01%)
At close: Sep 4, 2026, 4:00 PM EDT
8.84
-0.07 (-0.79%)
After-hours: Sep 4, 2026, 4:52 PM EDT
NextPlat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.28 | 9.49 | 8.91 | 8.91 | 8.91 | -4.96% | 13,687 |
| 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 |
| 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 |