NextPlat Corp - NXPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.54	0.52	0.52	0.54	0.48	107,000
February 19, 2026	0.53	0.54	0.54	0.54	0.53	38,700
February 18, 2026	0.54	0.55	0.55	0.56	0.54	10,525
February 17, 2026	0.58	0.55	0.55	0.59	0.54	51,700
February 13, 2026	0.56	0.56	0.56	0.58	0.55	33,512
February 12, 2026	0.58	0.58	0.58	0.59	0.56	43,525
February 11, 2026	0.57	0.57	0.57	0.6	0.57	30,800
February 10, 2026	0.56	0.56	0.56	0.6	0.56	97,507
February 09, 2026	0.59	0.56	0.56	0.59	0.55	30,326
February 06, 2026	0.59	0.58	0.58	0.65	0.56	121,525
February 05, 2026	0.62	0.55	0.55	0.62	0.55	119,755
February 04, 2026	0.61	0.62	0.62	0.65	0.61	36,400
February 03, 2026	0.63	0.63	0.63	0.67	0.63	43,800
February 02, 2026	0.66	0.67	0.67	0.68	0.62	23,800
January 30, 2026	0.66	0.67	0.67	0.69	0.66	25,912
January 29, 2026	0.68	0.69	0.69	0.7	0.67	7,812
January 28, 2026	0.68	0.69	0.69	0.71	0.66	68,188
January 27, 2026	0.7	0.69	0.69	0.71	0.69	11,331
January 26, 2026	0.69	0.71	0.71	0.72	0.69	20,438
January 23, 2026	0.69	0.72	0.72	0.72	0.69	5,200
January 22, 2026	0.72	0.72	0.72	0.72	0.69	36,900
January 21, 2026	0.68	0.71	0.71	0.73	0.68	54,495
January 20, 2026	0.69	0.71	0.71	0.73	0.68	53,200
January 16, 2026	0.73	0.73	0.73	0.73	0.7	30,300
January 15, 2026	0.68	0.72	0.72	0.73	0.66	52,779
January 14, 2026	0.68	0.69	0.69	0.71	0.67	72,452
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

NextPlat Corp (NXPL) NASDAQ