NextPlat Corp - NXPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.77	0.78	0.78	0.8	0.75	205,599
November 06, 2025	0.83	0.81	0.81	0.83	0.75	401,073
November 05, 2025	0.84	0.84	0.84	0.88	0.81	1.02M
November 04, 2025	0.86	0.79	0.79	0.87	0.78	488,994
November 03, 2025	0.84	0.88	0.88	0.97	0.84	518,941
October 31, 2025	0.86	0.9	0.9	1.08	0.84	1.67M
October 30, 2025	0.92	0.98	0.98	1.11	0.89	17.56M
October 29, 2025	0.8	0.84	0.84	0.95	0.78	9.12M
October 28, 2025	0.82	0.79	0.79	0.82	0.78	48,000
October 27, 2025	0.79	0.79	0.79	0.8	0.77	111,600
October 24, 2025	0.78	0.78	0.78	0.79	0.75	44,146
October 23, 2025	0.74	0.77	0.77	0.78	0.74	36,711
October 22, 2025	0.73	0.75	0.75	0.75	0.71	43,100
October 21, 2025	0.77	0.74	0.74	0.78	0.73	84,844
October 20, 2025	0.74	0.75	0.75	0.77	0.71	124,912
October 17, 2025	0.72	0.72	0.72	0.77	0.71	96,794
October 16, 2025	0.79	0.73	0.73	0.8	0.72	299,000
October 15, 2025	0.81	0.82	0.82	1.1	0.78	2.8M
October 14, 2025	0.9	0.8	0.8	0.9	0.79	84,099
October 13, 2025	0.88	0.88	0.88	0.9	0.85	9,001
October 10, 2025	0.88	0.87	0.87	0.91	0.87	26,349
October 09, 2025	0.88	0.89	0.89	0.9	0.88	29,707
October 08, 2025	0.83	0.89	0.89	0.9	0.82	93,930
October 07, 2025	0.81	0.81	0.81	0.82	0.78	40,800
October 06, 2025	0.82	0.81	0.81	0.83	0.8	56,775
October 03, 2025	0.82	0.84	0.84	0.86	0.82	60,028
October 02, 2025	0.84	0.84	0.84	0.86	0.83	72,132
October 01, 2025	0.85	0.84	0.84	0.85	0.82	22,145
September 30, 2025	0.82	0.83	0.83	0.84	0.82	13,722
September 29, 2025	0.83	0.82	0.82	0.86	0.81	31,536
September 26, 2025	0.82	0.85	0.85	0.85	0.81	29,836
September 25, 2025	0.78	0.81	0.81	0.82	0.76	69,838
September 24, 2025	0.79	0.8	0.8	0.81	0.78	77,705
September 23, 2025	0.88	0.79	0.79	0.88	0.78	2.57M
September 22, 2025	0.85	0.9	0.9	0.93	0.83	178,800
September 19, 2025	0.81	0.88	0.88	0.88	0.77	212,038
September 18, 2025	0.86	0.8	0.8	0.96	0.8	411,700
September 17, 2025	0.77	0.86	0.86	0.88	0.75	463,700
September 16, 2025	0.73	0.78	0.78	0.8	0.73	1.21M
September 15, 2025	0.71	0.73	0.73	0.75	0.71	24,012
September 12, 2025	0.72	0.72	0.72	0.72	0.71	18,414
September 11, 2025	0.69	0.7	0.7	0.72	0.69	7,000
September 10, 2025	0.7	0.7	0.7	0.72	0.7	21,222
September 09, 2025	0.68	0.68	0.68	0.74	0.67	138,698
September 08, 2025	0.72	0.71	0.71	0.72	0.71	48,900
September 05, 2025	0.7	0.71	0.71	0.72	0.69	30,032
September 04, 2025	0.72	0.7	0.7	0.72	0.69	41,748
September 03, 2025	0.68	0.71	0.71	0.72	0.68	70,912
September 02, 2025	0.69	0.66	0.66	0.73	0.66	45,808
August 29, 2025	0.8	0.7	0.7	0.8	0.7	89,100
August 28, 2025	0.8	0.74	0.74	0.81	0.73	40,000
August 27, 2025	0.78	0.78	0.78	0.83	0.78	53,507
August 26, 2025	0.75	0.8	0.8	0.84	0.75	97,934
August 25, 2025	0.71	0.75	0.75	0.77	0.71	45,608
August 22, 2025	0.7	0.73	0.73	0.75	0.69	55,500
August 21, 2025	0.71	0.69	0.69	0.71	0.66	77,969
August 20, 2025	0.71	0.7	0.7	0.73	0.66	70,723
August 19, 2025	0.73	0.71	0.71	0.74	0.71	6,500
August 18, 2025	0.78	0.73	0.73	0.78	0.73	79,000
August 15, 2025	0.68	0.77	0.77	0.82	0.68	107,958

NextPlat Corp (NXPL) NASDAQ