NextPlat Corp - NXPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NextPlat Corp (NXPL) NASDAQ