NextPlat Corp - NXPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.63	0.67	0.67	0.68	0.62	200,622
January 12, 2026	0.65	0.64	0.64	0.65	0.62	27,283
January 09, 2026	0.6	0.64	0.64	0.65	0.6	102,276
January 08, 2026	0.63	0.61	0.61	0.63	0.6	85,116
January 07, 2026	0.58	0.62	0.62	0.64	0.58	77,247
January 06, 2026	0.58	0.6	0.6	0.62	0.58	48,500
January 05, 2026	0.58	0.58	0.58	0.59	0.55	65,935
January 02, 2026	0.53	0.57	0.57	0.58	0.53	115,000
December 31, 2025	0.56	0.53	0.53	0.59	0.53	116,523
December 30, 2025	0.53	0.56	0.56	0.58	0.53	153,709
December 29, 2025	0.57	0.55	0.55	0.57	0.53	229,200
December 26, 2025	0.59	0.59	0.59	0.64	0.56	170,302
December 24, 2025	0.59	0.61	0.61	0.64	0.59	113,400
December 23, 2025	0.65	0.6	0.6	0.66	0.59	209,700
December 22, 2025	0.59	0.65	0.65	0.7	0.59	638,501
December 19, 2025	0.58	0.61	0.61	0.64	0.58	108,078
December 18, 2025	0.6	0.6	0.6	0.62	0.6	32,441
December 17, 2025	0.6	0.6	0.6	0.62	0.59	56,728
December 16, 2025	0.6	0.6	0.6	0.64	0.6	27,022
December 15, 2025	0.65	0.62	0.62	0.66	0.6	61,000
December 12, 2025	0.7	0.65	0.65	0.7	0.64	143,749
December 11, 2025	0.64	0.69	0.69	0.69	0.62	157,600
December 10, 2025	0.66	0.63	0.63	0.73	0.62	1.06M
December 09, 2025	0.68	0.65	0.65	0.68	0.62	51,200
December 08, 2025	0.68	0.68	0.68	0.7	0.65	144,500
December 05, 2025	0.64	0.65	0.65	0.68	0.6	231,071
December 04, 2025	0.6	0.6	0.6	0.65	0.59	93,714
December 03, 2025	0.62	0.61	0.61	0.63	0.59	29,732
December 02, 2025	0.59	0.61	0.61	0.63	0.58	174,408
December 01, 2025	0.6	0.61	0.61	0.64	0.58	290,114
November 28, 2025	0.63	0.6	0.6	0.69	0.6	18,434
November 26, 2025	0.61	0.62	0.62	0.64	0.61	27,422
November 25, 2025	0.58	0.63	0.63	0.63	0.57	25,200
November 24, 2025	0.59	0.6	0.6	0.6	0.57	25,854
November 21, 2025	0.58	0.59	0.59	0.59	0.55	158,968
November 20, 2025	0.59	0.58	0.58	0.62	0.57	87,903
November 19, 2025	0.64	0.61	0.61	0.64	0.58	153,045
November 18, 2025	0.61	0.64	0.64	0.64	0.58	83,315
November 17, 2025	0.67	0.6	0.6	0.68	0.56	261,000
November 14, 2025	0.66	0.68	0.68	0.68	0.62	168,352
November 13, 2025	0.77	0.68	0.68	0.77	0.66	222,566
November 12, 2025	0.75	0.76	0.76	0.77	0.74	50,897
November 11, 2025	0.8	0.75	0.75	0.8	0.73	196,455
November 10, 2025	0.8	0.81	0.81	0.82	0.78	57,208
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

NextPlat Corp (NXPL) NASDAQ