Skip to main content
NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
0.449
+0.013 (2.93%)
Mar 9, 2026, 3:34 PM EDT - Market open

NextPlat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.440.440.420.43--2.18%72,415
Mar 6, 20260.450.460.430.440.44-3.43%151,043
Mar 5, 20260.490.500.450.450.45-7.11%327,362
Mar 4, 20260.500.510.480.490.49-2.11%190,776
Mar 3, 20260.530.530.500.500.50-4.95%132,492
Mar 2, 20260.500.550.470.520.52-5.77%458,077
Feb 27, 20260.510.570.480.560.564.28%422,686
Feb 26, 20260.500.560.470.530.534.35%1,419,516
Feb 25, 20260.560.570.490.510.513.87%23,640,166
Feb 24, 20260.490.520.490.490.49-102,489
Feb 23, 20260.530.530.490.490.49-5.96%31,744
Feb 20, 20260.540.540.480.520.52-3.31%106,983
Feb 19, 20260.530.550.530.540.54-2.26%38,689
Feb 18, 20260.540.570.540.550.550.91%10,460
Feb 17, 20260.580.590.540.550.55-2.25%54,380
Feb 13, 20260.560.580.550.560.56-2.61%33,782
Feb 12, 20260.580.590.560.580.580.58%43,508
Feb 11, 20260.570.600.570.570.571.74%30,768
Feb 10, 20260.560.600.560.560.561.08%97,507
Feb 9, 20260.590.590.550.560.56-4.47%30,205
Feb 6, 20260.590.650.560.580.585.63%121,525
Feb 5, 20260.620.620.550.550.55-11.20%119,755
Feb 4, 20260.610.650.610.620.62-2.14%31,307
Feb 3, 20260.630.670.630.630.63-4.65%43,289
Feb 2, 20260.660.680.620.670.67-0.89%23,798
Jan 30, 20260.660.690.660.670.67-2.39%25,912
Jan 29, 20260.680.700.670.690.69-0.58%7,622
Jan 28, 20260.680.710.660.690.69-0.20%68,186
Jan 27, 20260.700.710.690.690.69-2.46%11,331
Jan 26, 20260.690.720.690.710.71-1.35%16,922
Jan 23, 20260.690.720.690.720.72-5,158
Jan 22, 20260.720.720.690.720.720.98%36,858
Jan 21, 20260.680.730.680.710.711.06%54,325
Jan 20, 20260.690.730.680.710.71-3.36%53,199
Jan 16, 20260.730.730.700.730.731.35%30,287
Jan 15, 20260.680.730.660.720.724.79%52,735
Jan 14, 20260.680.710.670.690.692.60%72,452
Jan 13, 20260.630.680.620.670.674.72%200,620
Jan 12, 20260.650.650.620.640.640.28%27,283
Jan 9, 20260.600.650.600.640.644.42%100,025
Jan 8, 20260.630.630.600.610.61-1.71%85,116
Jan 7, 20260.580.640.580.620.623.44%77,217
Jan 6, 20260.580.620.580.600.604.27%48,492
Jan 5, 20260.580.590.550.580.580.23%65,909
Jan 2, 20260.530.580.530.580.587.68%114,169
Dec 31, 20250.560.590.530.530.53-4.85%116,278
Dec 30, 20250.530.580.530.560.561.52%153,632
Dec 29, 20250.570.570.530.550.55-6.61%223,353
Dec 26, 20250.590.640.560.590.59-2.65%170,300
Dec 24, 20250.590.640.590.610.611.49%113,373
Dec 23, 20250.650.660.590.600.60-8.13%205,474
Dec 22, 20250.590.700.590.650.657.61%630,873
Dec 19, 20250.580.640.580.610.611.00%106,416
Dec 18, 20250.600.620.600.600.600.84%31,407
Dec 17, 20250.600.620.590.600.60-1.05%56,193
Dec 16, 20250.600.640.600.600.60-2.39%26,318
Dec 15, 20250.650.660.600.620.62-5.91%60,972
Dec 12, 20250.700.700.640.650.65-5.12%143,651
Dec 11, 20250.640.690.620.690.698.88%145,405
Dec 10, 20250.660.730.620.630.63-2.19%1,051,429
Dec 9, 20250.680.680.620.650.65-5.36%50,710
Dec 8, 20250.680.700.650.680.685.81%141,491
Dec 5, 20250.640.680.600.650.657.65%224,549
Dec 4, 20250.600.650.590.600.60-2.18%79,887
Dec 3, 20250.620.630.590.610.611.05%29,633
Dec 2, 20250.590.630.580.610.61-174,408
Dec 1, 20250.600.650.580.610.610.71%290,084
Nov 28, 20250.630.690.600.600.60-2.94%18,422
Nov 26, 20250.610.640.610.620.62-0.70%27,422
Nov 25, 20250.580.630.570.630.634.63%25,186
Nov 24, 20250.590.600.570.600.601.65%25,863
Nov 21, 20250.580.590.550.590.590.80%158,866
Nov 20, 20250.590.620.570.580.58-3.90%87,903
Nov 19, 20250.640.640.580.610.61-4.49%153,045
Nov 18, 20250.610.640.580.640.645.92%98,718
Nov 17, 20250.670.680.560.600.60-10.98%260,990
Nov 14, 20250.660.680.620.680.68-0.06%170,903
Nov 13, 20250.770.770.660.680.68-10.94%231,987
Nov 12, 20250.750.770.740.760.760.92%55,562
Nov 11, 20250.800.800.730.750.75-7.60%198,906
Nov 10, 20250.800.820.780.810.813.68%57,208
Nov 7, 20250.770.800.750.780.78-3.33%207,863
Nov 6, 20250.820.830.750.810.81-3.28%406,156
Nov 5, 20250.840.890.810.840.846.22%1,041,174
Nov 4, 20250.860.870.780.790.79-10.70%488,994
Nov 3, 20250.840.970.840.880.88-1.72%518,941
Oct 31, 20250.861.080.840.900.90-8.16%1,693,244
Oct 30, 20250.921.110.890.980.9816.40%17,859,912
Oct 29, 20250.800.950.780.840.846.27%9,124,377
Oct 28, 20250.820.820.780.790.790.28%47,959
Oct 27, 20250.790.800.770.790.791.26%111,572
Oct 24, 20250.780.790.750.780.781.32%44,146
Oct 23, 20250.740.780.740.770.772.67%36,711
Oct 22, 20250.730.750.710.750.751.35%43,092
Oct 21, 20250.770.780.730.740.74-1.32%84,844
Oct 20, 20250.740.770.710.750.753.91%124,912
Oct 17, 20250.720.770.710.720.72-1.14%96,794
Oct 16, 20250.790.800.720.730.73-11.41%298,979
Oct 15, 20250.811.100.780.820.822.60%2,796,613
Oct 14, 20250.900.900.790.800.80-8.22%84,099