NextPlat Corp (NXPL) NASDAQ

0.72

-0.0083(-1.14%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.72	0.7	0.7	0.73	0.67	158,737
August 13, 2025	0.78	0.78	0.78	0.82	0.74	84,800
August 12, 2025	0.7	0.77	0.77	0.77	0.7	11,100
August 11, 2025	0.72	0.75	0.75	0.77	0.7	15,020
August 08, 2025	0.76	0.75	0.75	0.76	0.69	15,602
August 07, 2025	0.72	0.71	0.71	0.72	0.69	5,243
August 06, 2025	0.73	0.71	0.71	0.73	0.69	51,915
August 05, 2025	0.74	0.75	0.75	0.79	0.74	35,822
August 04, 2025	0.65	0.71	0.71	0.72	0.65	72,461
August 01, 2025	0.67	0.69	0.69	0.69	0.65	18,900
July 31, 2025	0.7	0.68	0.68	0.71	0.67	36,540
July 30, 2025	0.71	0.71	0.71	0.72	0.7	10,200
July 29, 2025	0.75	0.71	0.71	0.75	0.7	49,510
July 28, 2025	0.76	0.75	0.75	0.76	0.74	26,036
July 25, 2025	0.76	0.76	0.76	0.78	0.75	22,553