NextPlat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.70	0.75	0.70	0.74	0.74	1.92%	73,596
Jun 26, 2025	0.71	0.73	0.70	0.73	0.73	-0.27%	12,618
Jun 25, 2025	0.77	0.77	0.69	0.73	0.73	3.24%	40,338
Jun 24, 2025	0.70	0.73	0.67	0.71	0.71	2.58%	14,993
Jun 23, 2025	0.69	0.73	0.66	0.69	0.69	-3.73%	13,578
Jun 20, 2025	0.70	0.73	0.65	0.72	0.72	2.87%	21,753
Jun 18, 2025	0.66	0.72	0.66	0.70	0.70	4.18%	4,436
Jun 17, 2025	0.70	0.70	0.62	0.67	0.67	-4.69%	16,672
Jun 16, 2025	0.69	0.76	0.66	0.70	0.70	1.87%	41,228
Jun 13, 2025	0.73	0.73	0.69	0.69	0.69	-2.11%	18,551
Jun 12, 2025	0.68	0.73	0.67	0.71	0.71	6.82%	17,132
Jun 11, 2025	0.65	0.73	0.65	0.66	0.66	-5.38%	46,595
Jun 10, 2025	0.70	0.70	0.66	0.70	0.70	-0.07%	30,056
Jun 9, 2025	0.68	0.72	0.67	0.70	0.70	-0.27%	24,075
Jun 6, 2025	0.70	0.70	0.65	0.70	0.70	2.94%	21,121
Jun 5, 2025	0.65	0.71	0.65	0.68	0.68	4.20%	75,594
Jun 4, 2025	0.65	0.68	0.62	0.65	0.65	1.94%	33,485
Jun 3, 2025	0.60	0.65	0.60	0.64	0.64	3.24%	43,747
Jun 2, 2025	0.63	0.65	0.61	0.62	0.62	-5.89%	10,947
May 30, 2025	0.66	0.68	0.63	0.66	0.66	-1.21%	22,570
May 29, 2025	0.61	0.67	0.60	0.67	0.67	11.06%	48,099
May 28, 2025	0.61	0.63	0.60	0.60	0.60	-1.59%	10,827
May 27, 2025	0.60	0.63	0.56	0.61	0.61	-1.56%	39,617
May 23, 2025	0.63	0.63	0.59	0.62	0.62	-1.60%	19,349
May 22, 2025	0.59	0.67	0.59	0.63	0.63	4.98%	81,362
May 21, 2025	0.61	0.61	0.59	0.60	0.60	1.20%	28,292
May 20, 2025	0.57	0.64	0.57	0.59	0.59	-1.00%	41,436
May 19, 2025	0.56	0.60	0.56	0.60	0.60	3.28%	18,762
May 16, 2025	0.58	0.63	0.56	0.58	0.58	0.55%	34,707
May 15, 2025	0.58	0.61	0.55	0.58	0.58	-9.88%	81,351
May 14, 2025	0.69	0.69	0.61	0.64	0.64	-4.33%	50,887
May 13, 2025	0.64	0.69	0.58	0.67	0.67	13.39%	164,793
May 12, 2025	0.59	0.61	0.55	0.59	0.59	7.25%	114,875
May 9, 2025	0.52	0.59	0.51	0.55	0.55	3.31%	73,943
May 8, 2025	0.51	0.55	0.51	0.53	0.53	1.45%	63,457
May 7, 2025	0.53	0.54	0.50	0.52	0.52	-0.42%	40,933
May 6, 2025	0.52	0.54	0.52	0.53	0.53	-0.55%	63,214
May 5, 2025	0.54	0.55	0.51	0.53	0.53	-1.12%	15,446
May 2, 2025	0.54	0.57	0.51	0.54	0.54	-1.85%	46,685
May 1, 2025	0.54	0.58	0.54	0.55	0.55	-2.48%	88,651
Apr 30, 2025	0.52	0.60	0.52	0.56	0.56	3.61%	117,502
Apr 29, 2025	0.56	0.58	0.53	0.54	0.54	-1.80%	91,378
Apr 28, 2025	0.56	0.59	0.53	0.55	0.55	-4.78%	198,156
Apr 25, 2025	0.55	0.73	0.51	0.58	0.58	5.46%	908,195
Apr 24, 2025	0.52	0.55	0.49	0.55	0.55	7.47%	62,374
Apr 23, 2025	0.57	0.57	0.50	0.51	0.51	-3.77%	65,222
Apr 22, 2025	0.48	0.60	0.47	0.53	0.53	10.46%	108,326
Apr 21, 2025	0.48	0.49	0.46	0.48	0.48	-2.87%	69,423
Apr 17, 2025	0.50	0.50	0.43	0.49	0.49	3.78%	106,841
Apr 16, 2025	0.52	0.54	0.47	0.48	0.48	-7.14%	88,839