NextPlat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.64	0.68	0.60	0.65	0.65	7.65%	224,549
Dec 4, 2025	0.60	0.65	0.59	0.60	0.60	-2.18%	79,887
Dec 3, 2025	0.62	0.63	0.59	0.61	0.61	1.05%	29,633
Dec 2, 2025	0.59	0.63	0.58	0.61	0.61	-	174,408
Dec 1, 2025	0.60	0.65	0.58	0.61	0.61	0.71%	290,084
Nov 28, 2025	0.63	0.69	0.60	0.60	0.60	-2.94%	18,422
Nov 26, 2025	0.61	0.64	0.61	0.62	0.62	-0.70%	27,422
Nov 25, 2025	0.58	0.63	0.57	0.63	0.63	4.63%	25,186
Nov 24, 2025	0.59	0.60	0.57	0.60	0.60	1.65%	25,863
Nov 21, 2025	0.58	0.59	0.55	0.59	0.59	0.80%	158,866
Nov 20, 2025	0.59	0.62	0.57	0.58	0.58	-3.90%	87,903
Nov 19, 2025	0.64	0.64	0.58	0.61	0.61	-4.49%	153,045
Nov 18, 2025	0.61	0.64	0.58	0.64	0.64	5.92%	98,718
Nov 17, 2025	0.67	0.68	0.56	0.60	0.60	-10.98%	260,990
Nov 14, 2025	0.66	0.68	0.62	0.68	0.68	-0.06%	170,903
Nov 13, 2025	0.77	0.77	0.66	0.68	0.68	-10.94%	231,987
Nov 12, 2025	0.75	0.77	0.74	0.76	0.76	0.92%	55,562
Nov 11, 2025	0.80	0.80	0.73	0.75	0.75	-7.60%	198,906
Nov 10, 2025	0.80	0.82	0.78	0.81	0.81	3.68%	57,208
Nov 7, 2025	0.77	0.80	0.75	0.78	0.78	-3.33%	207,863
Nov 6, 2025	0.82	0.83	0.75	0.81	0.81	-3.28%	406,156
Nov 5, 2025	0.84	0.89	0.81	0.84	0.84	6.22%	1,041,174
Nov 4, 2025	0.86	0.87	0.78	0.79	0.79	-10.70%	488,994
Nov 3, 2025	0.84	0.97	0.84	0.88	0.88	-1.72%	518,941
Oct 31, 2025	0.86	1.08	0.84	0.90	0.90	-8.16%	1,693,244
Oct 30, 2025	0.92	1.11	0.89	0.98	0.98	16.40%	17,859,912
Oct 29, 2025	0.80	0.95	0.78	0.84	0.84	6.27%	9,124,377
Oct 28, 2025	0.82	0.82	0.78	0.79	0.79	0.28%	47,959
Oct 27, 2025	0.79	0.80	0.77	0.79	0.79	1.26%	111,572
Oct 24, 2025	0.78	0.79	0.75	0.78	0.78	1.32%	44,146
Oct 23, 2025	0.74	0.78	0.74	0.77	0.77	2.67%	36,711
Oct 22, 2025	0.73	0.75	0.71	0.75	0.75	1.35%	43,092
Oct 21, 2025	0.77	0.78	0.73	0.74	0.74	-1.32%	84,844
Oct 20, 2025	0.74	0.77	0.71	0.75	0.75	3.91%	124,912
Oct 17, 2025	0.72	0.77	0.71	0.72	0.72	-1.14%	96,794
Oct 16, 2025	0.79	0.80	0.72	0.73	0.73	-11.41%	298,979
Oct 15, 2025	0.81	1.10	0.78	0.82	0.82	2.60%	2,796,613
Oct 14, 2025	0.90	0.90	0.79	0.80	0.80	-8.22%	84,099
Oct 13, 2025	0.88	0.90	0.85	0.88	0.88	0.34%	9,001
Oct 10, 2025	0.88	0.91	0.87	0.87	0.87	-1.47%	26,349
Oct 9, 2025	0.88	0.90	0.88	0.89	0.89	-0.63%	29,707
Oct 8, 2025	0.83	0.90	0.82	0.89	0.89	9.95%	93,930
Oct 7, 2025	0.81	0.82	0.78	0.81	0.81	-	40,787
Oct 6, 2025	0.82	0.83	0.80	0.81	0.81	-3.05%	56,775
Oct 3, 2025	0.82	0.86	0.82	0.84	0.84	0.05%	60,028
Oct 2, 2025	0.84	0.86	0.83	0.84	0.84	-0.63%	72,132
Oct 1, 2025	0.85	0.85	0.82	0.84	0.84	1.47%	22,145
Sep 30, 2025	0.82	0.84	0.82	0.83	0.83	1.02%	13,722
Sep 29, 2025	0.83	0.86	0.81	0.82	0.82	-2.99%	31,536
Sep 26, 2025	0.82	0.85	0.81	0.85	0.85	4.84%	29,836