NextPlat Corp - NXPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.87	0.8	0.8	0.87	0.75	60,712
July 23, 2025	0.94	0.83	0.83	0.94	0.82	53,794
July 22, 2025	0.78	0.9	0.9	0.9	0.76	62,209
July 21, 2025	0.8	0.77	0.77	0.82	0.76	47,024
July 18, 2025	0.81	0.79	0.79	0.85	0.76	276,015
July 17, 2025	0.77	0.81	0.81	0.82	0.77	107,652
July 16, 2025	0.8	0.78	0.78	0.84	0.77	214,929
July 15, 2025	0.76	0.8	0.8	0.8	0.73	26,021
July 14, 2025	0.75	0.73	0.73	0.76	0.72	16,600
July 11, 2025	0.74	0.75	0.75	0.77	0.74	25,281
July 10, 2025	0.78	0.79	0.79	0.8	0.75	16,300
July 09, 2025	0.77	0.78	0.78	0.8	0.74	14,900
July 08, 2025	0.79	0.74	0.74	0.8	0.74	28,946
July 07, 2025	0.79	0.78	0.78	0.8	0.74	26,534
July 03, 2025	0.75	0.76	0.76	0.77	0.73	12,000

NextPlat Corp (NXPL) NASDAQ