NASDAQ : NXPL
NextPlat Corp — Price history
Technology · Software - Application · United States
Last price 8.09 USD (Oct 30, 2026, 3:32 PM EDT) · Market cap 21.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NextPlat Corp (NXPL) closed at 8.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.39 | 8.79 | 7.91 | 8.11 | 25,328 | -2.29% |
| 2026-10-29 | 8.36 | 8.64 | 8.165 | 8.3 | 10,110 | -2.35% |
| 2026-10-28 | 8.876 | 9.05 | 8.36 | 8.5 | 15,472 | -1.39% |
| 2026-10-27 | 8.36 | 8.8 | 8.26 | 8.62 | 12,603 | +1.89% |
| 2026-10-26 | 8.8 | 8.8 | 8.35 | 8.46 | 13,017 | -0.47% |
| 2026-10-23 | 8.51 | 9.05 | 8.3 | 8.5 | 43,772 | -1.73% |
| 2026-10-22 | 8.9 | 8.9 | 8.421 | 8.65 | 34,287 | +0.46% |
| 2026-10-21 | 8.8 | 9.49 | 7.93 | 8.61 | 37,147 | -4.81% |
| 2026-10-20 | 8.98 | 9.49 | 8.6 | 9.045 | 18,023 | -0.60% |
| 2026-10-19 | 9.25 | 9.5 | 8.5 | 9.099 | 15,186 | -4.22% |
| 2026-10-16 | 9.46 | 9.56 | 8.98 | 9.5 | 15,629 | -1.86% |
| 2026-10-15 | 8.5 | 9.855 | 8.5 | 9.68 | 19,661 | +6.20% |
| 2026-10-14 | 8.73 | 9.25 | 8.55 | 9.115 | 8,788 | +1.28% |
| 2026-10-13 | 8.705 | 9.289 | 8.6 | 9 | 26,295 | +1.12% |
| 2026-10-12 | 9.09 | 9.181 | 8.89 | 8.9 | 2,746 | -1.11% |
| 2026-10-09 | 9.01 | 9.25 | 8.75 | 9 | 6,336 | -1.64% |
| 2026-10-08 | 9.111 | 9.29 | 9 | 9.15 | 3,192 | -1.51% |
| 2026-10-07 | 9.2 | 9.34 | 9.01 | 9.29 | 2,685 | +0.22% |
| 2026-10-06 | 9.02 | 9.5 | 9.02 | 9.27 | 5,516 | +3.00% |
| 2026-10-05 | 8.71 | 9.25 | 8.7 | 9 | 10,785 | +5.26% |
| 2026-10-02 | 8.51 | 9 | 8.51 | 8.55 | 9,754 | -1.84% |
| 2026-10-01 | 8.75 | 8.87 | 8.58 | 8.71 | 4,925 | +0.35% |
| 2026-09-30 | 9.1 | 9.1 | 8.65 | 8.68 | 12,461 | -3.56% |
| 2026-09-29 | 9 | 9.09 | 8.87 | 9 | 1,784 | -2.17% |
| 2026-09-28 | 9.18 | 9.2 | 8.86 | 9.2 | 1,740 | +2.11% |
| 2026-09-25 | 9.125 | 9.145 | 8.939 | 9.01 | 6,330 | -0.44% |
| 2026-09-24 | 8.975 | 9.095 | 8.975 | 9.05 | 2,799 | -0.55% |
| 2026-09-23 | 9.22 | 9.26 | 8.91 | 9.1 | 16,611 | -2.78% |
| 2026-09-22 | 9.41 | 9.423 | 9.13 | 9.36 | 4,695 | +0.27% |
| 2026-09-21 | 9.49 | 9.49 | 9.19 | 9.335 | 5,898 | -1.32% |
| 2026-09-18 | 9.25 | 9.5 | 9.03 | 9.46 | 16,344 | +2.94% |
| 2026-09-17 | 8.9 | 9.5 | 8.9 | 9.19 | 9,603 | +4.20% |
| 2026-09-16 | 9.07 | 9.73 | 8.75 | 8.82 | 75,643 | -1.89% |
| 2026-09-15 | 9.26 | 9.882 | 8.943 | 8.99 | 56,642 | -3.12% |
| 2026-09-14 | 9.01 | 9.455 | 9.01 | 9.28 | 5,133 | +3.11% |
| 2026-09-11 | 9.1 | 9.1 | 8.97 | 9 | 3,095 | -0.88% |
| 2026-09-10 | 8.94 | 9.33 | 8.93 | 9.08 | 9,840 | +2.31% |
| 2026-09-09 | 8.99 | 9.3 | 8.78 | 8.875 | 62,352 | -0.84% |
| 2026-09-08 | 8.82 | 9.345 | 8.81 | 8.95 | 32,579 | +0.45% |
| 2026-09-04 | 9.28 | 9.49 | 8.91 | 8.91 | 13,895 | -4.96% |
| 2026-09-03 | 9.31 | 9.705 | 8.7 | 9.375 | 84,937 | +1.24% |
| 2026-09-02 | 9.68 | 9.944 | 9.22 | 9.26 | 47,571 | -3.94% |
| 2026-09-01 | 9.56 | 9.826 | 9.56 | 9.64 | 5,405 | -0.41% |
| 2026-08-31 | 9.17 | 9.87 | 9.17 | 9.68 | 16,722 | +4.54% |
| 2026-08-28 | 9.4 | 9.85 | 9.1 | 9.26 | 117,065 | -0.64% |
| 2026-08-27 | 9.645 | 9.85 | 9.32 | 9.32 | 21,073 | +0.11% |
| 2026-08-26 | 9.16 | 9.66 | 9.01 | 9.31 | 63,411 | +2.42% |
| 2026-08-25 | 8.986 | 9.38 | 8.66 | 9.09 | 284,679 | -0.38% |
| 2026-08-24 | 8.97 | 9.49 | 8.85 | 9.125 | 21,727 | -0.27% |
| 2026-08-21 | 8.94 | 9.17 | 8.74 | 9.15 | 24,568 | +6.77% |
| 2026-08-20 | 8.5 | 8.8 | 8.355 | 8.57 | 15,172 | +0.47% |
| 2026-08-19 | 8.3 | 8.8 | 7.992 | 8.53 | 28,286 | +5.70% |
| 2026-08-18 | 8.37 | 8.742 | 8.055 | 8.07 | 10,742 | -4.61% |
| 2026-08-17 | 8.405 | 9.04 | 8.35 | 8.46 | 36,110 | +2.67% |
| 2026-08-14 | 8.14 | 9.17 | 8.06 | 8.24 | 69,545 | +1.60% |
| 2026-08-13 | 6.75 | 8.3 | 6.64 | 8.11 | 164,552 | +20.86% |
| 2026-08-12 | 6.49 | 7.031 | 6.49 | 6.71 | 48,011 | +3.71% |
| 2026-08-11 | 6.83 | 6.83 | 6.4 | 6.47 | 80,060 | +1.73% |
| 2026-08-10 | 6.459 | 6.785 | 6.32 | 6.36 | 28,134 | -0.93% |
| 2026-08-07 | 6.5 | 6.69 | 6.42 | 6.42 | 17,505 | -0.28% |
| 2026-08-06 | 6.378 | 6.69 | 6.31 | 6.438 | 223,967 | +6.75% |
| 2026-08-05 | 6.045 | 6.045 | 5.994 | 6.031 | 4,492 | -0.97% |
| 2026-08-04 | 6.2 | 6.21 | 6.05 | 6.09 | 4,982 | -0.23% |
| 2026-08-03 | 6.105 | 6.29 | 5.92 | 6.104 | 18,787 | +0.89% |
| 2026-07-31 | 6.25 | 6.48 | 5.91 | 6.05 | 51,549 | -1.94% |
| 2026-07-30 | 6.145 | 7.07 | 6 | 6.17 | 88,498 | +4.58% |
| 2026-07-29 | 5.95 | 6.27 | 5.9 | 5.9 | 8,547 | -0.67% |
| 2026-07-28 | 6.2 | 6.4 | 5.94 | 5.94 | 19,692 | +2.24% |
| 2026-07-27 | 6.1 | 6.1 | 5.81 | 5.81 | 4,827 | -1.02% |
| 2026-07-24 | 6.03 | 6.1 | 5.87 | 5.87 | 5,984 | -0.59% |
| 2026-07-23 | 6.21 | 6.21 | 5.8 | 5.905 | 35,661 | -4.83% |
| 2026-07-22 | 5.869 | 6.4 | 5.869 | 6.205 | 20,790 | +3.42% |
| 2026-07-21 | 5.9 | 6.33 | 5.89 | 6 | 24,611 | +4.53% |
| 2026-07-20 | 5.96 | 5.96 | 5.73 | 5.74 | 47,968 | -1.20% |
| 2026-07-17 | 5.96 | 6.218 | 5.81 | 5.81 | 8,459 | -4.13% |
| 2026-07-16 | 6.44 | 6.45 | 6 | 6.06 | 14,272 | -8.32% |
| 2026-07-15 | 6.75 | 6.84 | 6.18 | 6.61 | 92,775 | -5.44% |
| 2026-07-14 | 6.885 | 7.135 | 6.76 | 6.99 | 11,639 | +3.33% |
| 2026-07-13 | 6.69 | 6.85 | 6.04 | 6.765 | 11,282 | -3.77% |
| 2026-07-10 | 6.6 | 7.07 | 6.17 | 7.03 | 59,568 | +5.56% |
| 2026-07-09 | 7.091 | 7.49 | 6.6 | 6.66 | 38,253 | -8.89% |
| 2026-07-08 | 7.224 | 7.7 | 7.01 | 7.31 | 44,899 | +2.38% |
| 2026-07-07 | 6.75 | 7.53 | 6.68 | 7.14 | 53,120 | +5.62% |
| 2026-07-06 | 6.98 | 7.22 | 6.76 | 6.76 | 11,738 | -2.73% |
| 2026-07-02 | 7.08 | 7.299 | 6.874 | 6.95 | 25,880 | -0.22% |
| 2026-07-01 | 6.792 | 7.1 | 6.51 | 6.965 | 55,177 | +3.19% |
| 2026-06-30 | 6.475 | 6.894 | 6.42 | 6.75 | 26,399 | +4.01% |
| 2026-06-29 | 6.19 | 6.57 | 5.995 | 6.49 | 27,970 | +5.53% |
| 2026-06-26 | 6.39 | 6.675 | 6 | 6.15 | 19,277 | -4.35% |
| 2026-06-25 | 6.51 | 6.88 | 6.15 | 6.43 | 16,207 | -0.77% |
| 2026-06-24 | 6.55 | 6.68 | 5.8 | 6.48 | 22,389 | +2.05% |
| 2026-06-23 | 6.26 | 7.05 | 5.65 | 6.35 | 34,949 | -2.91% |
| 2026-06-22 | 5.74 | 6.655 | 5.51 | 6.54 | 103,201 | +12.95% |
| 2026-06-18 | 5.89 | 6.286 | 5.65 | 5.79 | 110,071 | +1.94% |
| 2026-06-17 | 6 | 6.305 | 5.5 | 5.68 | 32,269 | -6.43% |
| 2026-06-16 | 6.07 | 6.28 | 5.95 | 6.07 | 19,584 | -1.14% |
| 2026-06-15 | 6.36 | 6.49 | 5.921 | 6.14 | 42,693 | -0.65% |
| 2026-06-12 | 7.047 | 7.068 | 6.12 | 6.18 | 15,509 | -6.93% |
| 2026-06-11 | 6.495 | 6.95 | 6.332 | 6.64 | 29,333 | +7.10% |
| 2026-06-10 | 6.25 | 6.87 | 6.1 | 6.2 | 14,259 | +1.97% |
| 2026-06-09 | 6.02 | 6.395 | 5.95 | 6.08 | 10,880 | +1.00% |
| 2026-06-08 | 6.335 | 6.67 | 6.01 | 6.02 | 25,090 | -4.71% |
| 2026-06-05 | 7.09 | 7.5 | 6.25 | 6.318 | 49,966 | -17.85% |
| 2026-06-04 | 7.4 | 8.37 | 7.4 | 7.69 | 60,487 | +6.51% |
| 2026-06-03 | 7.57 | 7.793 | 7.18 | 7.22 | 19,407 | -7.32% |
| 2026-06-02 | 6.73 | 8.19 | 6.57 | 7.79 | 72,644 | +17.32% |
| 2026-06-01 | 7.11 | 7.3 | 6.61 | 6.64 | 7,300 | -4.60% |
| 2026-05-29 | 7.1 | 7.48 | 6.96 | 6.96 | 10,187 | -3.33% |
| 2026-05-28 | 7.44 | 7.55 | 6.96 | 7.2 | 15,175 | -1.37% |
| 2026-05-27 | 7.32 | 7.84 | 6.5 | 7.3 | 66,749 | +2.67% |
| 2026-05-26 | 5.96 | 7.515 | 5.96 | 7.11 | 107,138 | +16.56% |
| 2026-05-22 | 6.25 | 6.25 | 5.955 | 6.1 | 6,403 | +4.99% |
| 2026-05-21 | 6.05 | 6.05 | 5.81 | 5.81 | 1,048 | +2.29% |
| 2026-05-20 | 5.59 | 6.6 | 5.49 | 5.68 | 9,771 | -1.56% |
| 2026-05-19 | 6.25 | 6.64 | 5.53 | 5.77 | 12,729 | +3.96% |
| 2026-05-18 | 6.05 | 6.05 | 5.38 | 5.55 | 8,711 | -8.42% |
| 2026-05-15 | 6.449 | 6.51 | 6.01 | 6.06 | 2,360 | -3.27% |
| 2026-05-14 | 6.225 | 6.4 | 5.925 | 6.265 | 16,839 | -2.26% |
| 2026-05-13 | 6.57 | 6.84 | 6.35 | 6.41 | 7,264 | -0.47% |
| 2026-05-12 | 6.875 | 7.205 | 6.384 | 6.44 | 11,253 | -6.80% |