NextPlat Corp (NXPL)
NASDAQ: NXPL · Real-Time Price · USD
6.61
-0.32 (-4.62%)
At close: Apr 28, 2026, 4:00 PM EDT
6.58
-0.03 (-0.44%)
After-hours: Apr 28, 2026, 6:22 PM EDT
NextPlat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.66 | 6.89 | 6.06 | 6.61 | 6.61 | -4.62% | 5,301 |
| Apr 27, 2026 | 6.69 | 6.98 | 6.48 | 6.93 | 6.93 | 3.90% | 15,508 |
| Apr 24, 2026 | 6.31 | 6.67 | 6.13 | 6.67 | 6.67 | 7.06% | 29,017 |
| Apr 23, 2026 | 6.02 | 6.29 | 5.65 | 6.23 | 6.23 | 3.15% | 13,236 |
| Apr 22, 2026 | 5.82 | 6.04 | 5.58 | 6.04 | 6.04 | 7.09% | 7,897 |
| 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% | 22,972 |
| Apr 17, 2026 | 5.59 | 5.69 | 5.31 | 5.44 | 5.44 | -0.55% | 16,628 |
| Apr 16, 2026 | 5.29 | 5.51 | 5.25 | 5.47 | 5.47 | 4.39% | 18,414 |
| 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% | 32,832 |
| 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 |
| Feb 2, 2026 | 6.58 | 6.80 | 6.22 | 6.65 | 6.65 | -0.89% | 2,379 |
| Jan 30, 2026 | 6.63 | 6.90 | 6.61 | 6.71 | 6.71 | -2.39% | 2,591 |
| Jan 29, 2026 | 6.85 | 6.99 | 6.71 | 6.87 | 6.87 | -0.58% | 781 |
| Jan 28, 2026 | 6.80 | 7.07 | 6.60 | 6.91 | 6.91 | -0.20% | 6,818 |
| Jan 27, 2026 | 7.01 | 7.10 | 6.93 | 6.93 | 6.93 | -2.46% | 1,133 |
| Jan 26, 2026 | 6.93 | 7.22 | 6.93 | 7.10 | 7.10 | -1.35% | 2,043 |
| Jan 23, 2026 | 6.92 | 7.20 | 6.92 | 7.20 | 7.20 | - | 515 |
| Jan 22, 2026 | 7.20 | 7.22 | 6.90 | 7.20 | 7.20 | 0.98% | 3,686 |
| Jan 21, 2026 | 6.79 | 7.30 | 6.79 | 7.13 | 7.13 | 1.06% | 5,449 |
| Jan 20, 2026 | 6.90 | 7.30 | 6.80 | 7.06 | 7.06 | -3.36% | 5,319 |
| Jan 16, 2026 | 7.30 | 7.31 | 6.95 | 7.30 | 7.30 | 1.35% | 3,028 |
| Jan 15, 2026 | 6.80 | 7.29 | 6.62 | 7.20 | 7.20 | 4.79% | 5,277 |
| Jan 14, 2026 | 6.80 | 7.07 | 6.70 | 6.87 | 6.87 | 2.60% | 7,245 |
| Jan 13, 2026 | 6.28 | 6.80 | 6.21 | 6.70 | 6.70 | 4.72% | 20,062 |
| Jan 12, 2026 | 6.50 | 6.50 | 6.16 | 6.40 | 6.40 | 0.28% | 2,728 |
| Jan 9, 2026 | 6.00 | 6.50 | 6.00 | 6.38 | 6.38 | 4.42% | 10,227 |
| Jan 8, 2026 | 6.25 | 6.33 | 6.02 | 6.11 | 6.11 | -1.71% | 8,511 |
| Jan 7, 2026 | 5.80 | 6.35 | 5.77 | 6.22 | 6.22 | 3.44% | 7,724 |
| Jan 6, 2026 | 5.77 | 6.15 | 5.77 | 6.01 | 6.01 | 4.27% | 4,849 |
| Jan 5, 2026 | 5.80 | 5.89 | 5.48 | 5.76 | 5.76 | 0.23% | 6,593 |
| Jan 2, 2026 | 5.34 | 5.80 | 5.34 | 5.75 | 5.75 | 7.68% | 11,497 |
| Dec 31, 2025 | 5.58 | 5.88 | 5.34 | 5.34 | 5.34 | -4.85% | 11,652 |
| Dec 30, 2025 | 5.30 | 5.80 | 5.30 | 5.61 | 5.61 | 1.52% | 15,370 |
| Dec 29, 2025 | 5.74 | 5.74 | 5.27 | 5.53 | 5.53 | -6.61% | 22,917 |
| Dec 26, 2025 | 5.88 | 6.40 | 5.64 | 5.92 | 5.92 | -2.65% | 17,030 |
| Dec 24, 2025 | 5.87 | 6.40 | 5.87 | 6.08 | 6.08 | 1.49% | 11,337 |
| Dec 23, 2025 | 6.50 | 6.64 | 5.91 | 5.99 | 5.99 | -8.13% | 20,968 |
| Dec 22, 2025 | 5.90 | 6.98 | 5.85 | 6.52 | 6.52 | 7.61% | 63,850 |
| Dec 19, 2025 | 5.81 | 6.42 | 5.80 | 6.06 | 6.06 | 1.00% | 10,807 |
| Dec 18, 2025 | 6.00 | 6.21 | 5.95 | 6.00 | 6.00 | 0.84% | 3,244 |
| Dec 17, 2025 | 6.01 | 6.21 | 5.91 | 5.95 | 5.95 | -1.05% | 5,672 |
| Dec 16, 2025 | 6.00 | 6.38 | 6.00 | 6.01 | 6.01 | -2.39% | 2,702 |
| Dec 15, 2025 | 6.45 | 6.60 | 6.03 | 6.16 | 6.16 | -5.91% | 6,097 |
| Dec 12, 2025 | 6.95 | 6.95 | 6.37 | 6.55 | 6.55 | -5.12% | 14,374 |
| Dec 11, 2025 | 6.35 | 6.90 | 6.20 | 6.90 | 6.90 | 8.88% | 15,760 |
| Dec 10, 2025 | 6.59 | 7.30 | 6.20 | 6.34 | 6.34 | -2.19% | 106,430 |
| Dec 9, 2025 | 6.80 | 6.82 | 6.22 | 6.48 | 6.48 | -5.36% | 5,115 |
| Dec 8, 2025 | 6.80 | 6.99 | 6.47 | 6.85 | 6.85 | 5.81% | 14,449 |
| Dec 5, 2025 | 6.39 | 6.78 | 6.02 | 6.47 | 6.47 | 7.65% | 23,107 |
| Dec 4, 2025 | 6.03 | 6.54 | 5.88 | 6.01 | 6.01 | -2.18% | 9,371 |
| Dec 3, 2025 | 6.19 | 6.25 | 5.90 | 6.14 | 6.14 | 1.05% | 2,973 |