NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
6.15
-0.28 (-4.35%)
At close: Jun 26, 2026, 4:00 PM EDT
5.96
-0.19 (-3.09%)
After-hours: Jun 26, 2026, 5:55 PM EDT
NextPlat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.39 | 6.68 | 6.00 | 6.15 | 6.15 | -4.35% | 19,269 |
| Jun 25, 2026 | 6.51 | 6.88 | 6.15 | 6.43 | 6.43 | -0.77% | 16,182 |
| Jun 24, 2026 | 6.55 | 6.68 | 5.80 | 6.48 | 6.48 | 2.05% | 22,215 |
| Jun 23, 2026 | 6.26 | 7.05 | 5.65 | 6.35 | 6.35 | -2.91% | 34,885 |
| Jun 22, 2026 | 5.74 | 6.66 | 5.51 | 6.54 | 6.54 | 12.95% | 103,154 |
| 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 |
| Jun 3, 2026 | 7.57 | 7.79 | 7.18 | 7.22 | 7.22 | -7.32% | 19,407 |
| Jun 2, 2026 | 6.73 | 8.19 | 6.57 | 7.79 | 7.79 | 17.32% | 72,644 |
| Jun 1, 2026 | 7.11 | 7.30 | 6.61 | 6.64 | 6.64 | -4.60% | 7,300 |
| May 29, 2026 | 7.10 | 7.48 | 6.96 | 6.96 | 6.96 | -3.33% | 10,187 |
| May 28, 2026 | 7.44 | 7.55 | 6.96 | 7.20 | 7.20 | -1.37% | 15,175 |
| May 27, 2026 | 7.32 | 7.84 | 6.50 | 7.30 | 7.30 | 2.67% | 66,749 |
| May 26, 2026 | 5.96 | 7.52 | 5.96 | 7.11 | 7.11 | 16.56% | 107,138 |
| May 22, 2026 | 6.25 | 6.25 | 5.96 | 6.10 | 6.10 | 4.99% | 6,403 |
| May 21, 2026 | 6.05 | 6.05 | 5.81 | 5.81 | 5.81 | 2.29% | 1,048 |
| May 20, 2026 | 5.59 | 6.60 | 5.49 | 5.68 | 5.68 | -1.56% | 9,771 |
| May 19, 2026 | 6.25 | 6.64 | 5.53 | 5.77 | 5.77 | 3.96% | 12,729 |
| May 18, 2026 | 6.05 | 6.05 | 5.38 | 5.55 | 5.55 | -8.42% | 8,711 |
| May 15, 2026 | 6.45 | 6.51 | 6.01 | 6.06 | 6.06 | -3.27% | 2,360 |
| May 14, 2026 | 6.23 | 6.40 | 5.93 | 6.27 | 6.27 | -2.26% | 16,839 |
| May 13, 2026 | 6.57 | 6.84 | 6.35 | 6.41 | 6.41 | -0.47% | 7,264 |
| May 12, 2026 | 6.88 | 7.21 | 6.38 | 6.44 | 6.44 | -6.80% | 11,253 |
| May 11, 2026 | 6.77 | 7.10 | 6.77 | 6.91 | 6.91 | 2.07% | 3,951 |
| May 8, 2026 | 6.76 | 6.95 | 6.76 | 6.77 | 6.77 | -3.01% | 1,049 |
| May 7, 2026 | 7.13 | 7.40 | 6.86 | 6.98 | 6.98 | -2.38% | 13,212 |
| May 6, 2026 | 6.81 | 7.17 | 6.59 | 7.15 | 7.15 | 4.53% | 11,583 |
| May 5, 2026 | 6.36 | 6.84 | 6.27 | 6.84 | 6.84 | 8.06% | 17,115 |
| May 4, 2026 | 6.40 | 6.48 | 6.26 | 6.33 | 6.33 | -0.16% | 4,359 |
| May 1, 2026 | 6.37 | 6.56 | 6.34 | 6.34 | 6.34 | -0.78% | 3,740 |
| Apr 30, 2026 | 6.34 | 6.54 | 6.33 | 6.39 | 6.39 | -0.47% | 7,548 |
| Apr 29, 2026 | 6.68 | 6.79 | 6.30 | 6.42 | 6.42 | -2.87% | 9,360 |
| Apr 28, 2026 | 6.66 | 6.89 | 6.06 | 6.61 | 6.61 | -4.62% | 7,399 |
| Apr 27, 2026 | 6.69 | 6.98 | 6.48 | 6.93 | 6.93 | 3.90% | 16,018 |
| Apr 24, 2026 | 6.31 | 6.67 | 6.13 | 6.67 | 6.67 | 7.06% | 29,268 |
| Apr 23, 2026 | 6.02 | 6.29 | 5.65 | 6.23 | 6.23 | 3.15% | 13,246 |
| Apr 22, 2026 | 5.82 | 6.04 | 5.58 | 6.04 | 6.04 | 7.09% | 8,112 |
| Apr 21, 2026 | 5.70 | 5.80 | 5.55 | 5.64 | 5.64 | -3.92% | 17,768 |
| Apr 20, 2026 | 5.10 | 5.87 | 5.10 | 5.87 | 5.87 | 7.90% | 22,983 |
| Apr 17, 2026 | 5.59 | 5.69 | 5.31 | 5.44 | 5.44 | -0.55% | 16,639 |
| Apr 16, 2026 | 5.29 | 5.51 | 5.25 | 5.47 | 5.47 | 4.39% | 18,450 |
| Apr 15, 2026 | 5.01 | 5.28 | 4.95 | 5.24 | 5.24 | - | 12,957 |
| Apr 14, 2026 | 5.50 | 5.76 | 5.20 | 5.24 | 5.24 | -3.14% | 88,842 |
| Apr 13, 2026 | 4.70 | 5.60 | 4.70 | 5.41 | 5.41 | 12.03% | 32,884 |
| Apr 10, 2026 | 4.88 | 5.15 | 4.72 | 4.83 | 4.83 | -1.65% | 8,902 |
| Apr 9, 2026 | 5.01 | 5.40 | 4.91 | 4.91 | 4.91 | -8.91% | 9,379 |
| Apr 8, 2026 | 4.80 | 5.39 | 4.80 | 5.39 | 5.39 | 11.83% | 19,217 |
| Apr 7, 2026 | 4.95 | 5.20 | 4.61 | 4.82 | 4.82 | -1.85% | 30,550 |
| Apr 6, 2026 | 4.40 | 5.30 | 4.34 | 4.91 | 4.91 | 9.38% | 41,894 |
| Apr 2, 2026 | 3.83 | 4.59 | 3.80 | 4.49 | 4.49 | 14.83% | 20,761 |
| Apr 1, 2026 | 3.71 | 4.20 | 3.59 | 3.91 | 3.91 | 5.11% | 17,615 |
| Mar 31, 2026 | 4.79 | 4.79 | 3.38 | 3.72 | 3.72 | -21.02% | 69,308 |
| Mar 30, 2026 | 4.54 | 4.99 | 4.30 | 4.71 | 4.71 | -0.42% | 19,798 |
| Mar 27, 2026 | 5.38 | 5.38 | 4.47 | 4.73 | 4.73 | -12.89% | 37,260 |
| Mar 26, 2026 | 6.10 | 6.10 | 5.01 | 5.43 | 5.43 | -9.59% | 50,297 |
| Mar 25, 2026 | 5.62 | 6.29 | 5.41 | 6.01 | 6.01 | 11.57% | 39,951 |
| Mar 24, 2026 | 5.20 | 5.78 | 5.05 | 5.38 | 5.38 | 4.34% | 23,240 |
| Mar 23, 2026 | 4.79 | 5.40 | 4.70 | 5.16 | 5.16 | 5.29% | 42,131 |
| Mar 20, 2026 | 4.46 | 4.90 | 4.36 | 4.90 | 4.90 | 7.67% | 51,374 |
| Mar 19, 2026 | 4.84 | 4.84 | 4.51 | 4.55 | 4.55 | -8.80% | 18,114 |
| Mar 18, 2026 | 4.77 | 4.99 | 4.50 | 4.99 | 4.99 | 3.96% | 27,393 |
| Mar 17, 2026 | 4.59 | 4.80 | 4.35 | 4.80 | 4.80 | 1.37% | 15,654 |
| Mar 16, 2026 | 4.50 | 4.74 | 4.40 | 4.74 | 4.74 | -0.02% | 25,393 |
| Mar 13, 2026 | 4.41 | 4.74 | 4.35 | 4.74 | 4.74 | 4.27% | 51,350 |
| Mar 12, 2026 | 4.15 | 4.80 | 4.08 | 4.54 | 4.54 | 0.15% | 126,620 |
| Mar 11, 2026 | 5.49 | 5.49 | 4.21 | 4.54 | 4.54 | -4.77% | 4,682,652 |
| Mar 10, 2026 | 4.19 | 4.80 | 4.19 | 4.76 | 4.76 | 11.44% | 11,777 |
| Mar 9, 2026 | 4.37 | 4.49 | 4.15 | 4.27 | 4.27 | -2.11% | 11,830 |
| Mar 6, 2026 | 4.45 | 4.60 | 4.31 | 4.37 | 4.37 | -3.43% | 15,110 |
| Mar 5, 2026 | 4.88 | 5.00 | 4.50 | 4.52 | 4.52 | -7.11% | 32,841 |
| Mar 4, 2026 | 4.97 | 5.10 | 4.85 | 4.87 | 4.87 | -2.11% | 19,820 |
| Mar 3, 2026 | 5.25 | 5.32 | 4.97 | 4.97 | 4.97 | -4.95% | 13,373 |
| Mar 2, 2026 | 5.03 | 5.50 | 4.72 | 5.23 | 5.23 | -5.77% | 45,884 |
| Feb 27, 2026 | 5.10 | 5.70 | 4.82 | 5.55 | 5.55 | 4.28% | 48,082 |
| Feb 26, 2026 | 5.00 | 5.64 | 4.70 | 5.32 | 5.32 | 4.35% | 144,280 |
| Feb 25, 2026 | 5.55 | 5.67 | 4.91 | 5.10 | 5.10 | 3.87% | 2,412,737 |
| Feb 24, 2026 | 4.91 | 5.19 | 4.90 | 4.91 | 4.91 | - | 10,248 |
| Feb 23, 2026 | 5.26 | 5.26 | 4.87 | 4.91 | 4.91 | -5.96% | 3,174 |
| Feb 20, 2026 | 5.40 | 5.40 | 4.80 | 5.22 | 5.22 | -3.31% | 10,698 |
| Feb 19, 2026 | 5.31 | 5.45 | 5.30 | 5.40 | 5.40 | -2.26% | 3,868 |
| Feb 18, 2026 | 5.45 | 5.65 | 5.37 | 5.53 | 5.53 | 0.91% | 1,052 |
| Feb 17, 2026 | 5.79 | 5.89 | 5.40 | 5.48 | 5.48 | -2.25% | 5,438 |
| Feb 13, 2026 | 5.60 | 5.79 | 5.50 | 5.60 | 5.60 | -2.61% | 3,388 |
| Feb 12, 2026 | 5.79 | 5.85 | 5.60 | 5.75 | 5.75 | 0.58% | 4,352 |
| Feb 11, 2026 | 5.70 | 6.00 | 5.70 | 5.72 | 5.72 | 1.74% | 3,076 |
| Feb 10, 2026 | 5.56 | 6.00 | 5.56 | 5.62 | 5.62 | 1.08% | 9,750 |
| Feb 9, 2026 | 5.92 | 5.92 | 5.53 | 5.56 | 5.56 | -4.47% | 3,032 |
| Feb 6, 2026 | 5.85 | 6.50 | 5.63 | 5.82 | 5.82 | 5.63% | 12,152 |
| Feb 5, 2026 | 6.21 | 6.21 | 5.51 | 5.51 | 5.51 | -11.20% | 11,975 |
| Feb 4, 2026 | 6.11 | 6.50 | 6.10 | 6.21 | 6.21 | -2.14% | 3,639 |
| Feb 3, 2026 | 6.31 | 6.72 | 6.31 | 6.34 | 6.34 | -4.65% | 4,379 |