NextPlat Corp (NXPL) NASDAQ

0.44

-0.0322(-6.76%)

Updated at March 11 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	0.55	0.45	0.45	0.55	0.42	46.49M
March 10, 2026	0.42	0.48	0.48	0.48	0.42	117,800
March 09, 2026	0.44	0.43	0.43	0.45	0.42	118,301
March 06, 2026	0.45	0.44	0.44	0.46	0.43	151,104
March 05, 2026	0.49	0.45	0.45	0.5	0.45	328,416
March 04, 2026	0.5	0.49	0.49	0.51	0.48	198,206
March 03, 2026	0.53	0.5	0.5	0.53	0.5	132,198
March 02, 2026	0.5	0.52	0.52	0.55	0.47	458,840
February 27, 2026	0.51	0.56	0.56	0.57	0.48	480,826
February 26, 2026	0.5	0.53	0.53	0.56	0.47	1.44M
February 25, 2026	0.56	0.51	0.51	0.57	0.49	23.72M
February 24, 2026	0.49	0.49	0.49	0.52	0.49	102,500
February 23, 2026	0.53	0.49	0.49	0.53	0.49	31,744
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