NextPlat Corp - Common Stock (NXPL)

Last Price6.3400

Change-0.0500 (-0.78%)

NASDAQ · Last Trade: May 3rd, 9:57 AM EDT

Historical Prices For NextPlat Corp - Common Stock (NXPL)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	6.37	6.56	6.34	6.34	3,741	6.34
4/30/2026	6.34	6.54	6.33	6.39	7,549	6.39
4/29/2026	6.68	6.79	6.29	6.42	9,361	6.42
4/28/2026	6.66	6.89	6.06	6.61	7,399	6.61
4/27/2026	6.69	6.98	6.48	6.93	16,020	6.93
4/24/2026	6.31	6.67	6.13	6.67	29,269	6.67
4/23/2026	6.02	6.29	5.65	6.23	13,247	6.23
4/22/2026	5.82	6.04	5.58	6.04	8,112	6.04
4/21/2026	5.70	5.80	5.55	5.64	17,768	5.64
4/20/2026	5.10	5.87	5.10	5.87	22,985	5.87
4/17/2026	5.59	5.69	5.31	5.44	16,640	5.44
4/16/2026	5.29	5.51	5.25	5.47	18,451	5.47
4/15/2026	5.01	5.28	4.95	5.24	12,958	5.24
4/14/2026	5.50	5.76	5.20	5.24	88,696	5.24
4/13/2026	4.70	5.59	4.70	5.41	32,888	5.41
4/10/2026	0.49	0.51	0.47	0.48	89,021	4.83
4/09/2026	0.50	0.54	0.49	0.49	93,785	4.91
4/08/2026	0.48	0.54	0.48	0.54	191,979	5.39
4/07/2026	0.49	0.52	0.46	0.48	302,918	4.82
4/06/2026	0.44	0.53	0.43	0.49	418,945	4.91
4/02/2026	0.38	0.46	0.38	0.45	207,613	4.49
4/01/2026	0.37	0.42	0.36	0.39	170,975	3.91
3/31/2026	0.48	0.48	0.34	0.37	693,068	3.72
3/30/2026	0.45	0.50	0.43	0.47	197,981	4.71
3/27/2026	0.54	0.54	0.45	0.47	372,601	4.73
3/26/2026	0.61	0.61	0.50	0.54	500,471	5.43
3/25/2026	0.56	0.63	0.54	0.60	399,262	6.01
3/24/2026	0.52	0.58	0.51	0.54	232,153	5.38
3/23/2026	0.48	0.54	0.47	0.52	420,390	5.16
3/20/2026	0.45	0.49	0.44	0.49	513,747	4.90
3/19/2026	0.48	0.48	0.45	0.46	181,095	4.55
3/18/2026	0.48	0.50	0.45	0.50	272,904	4.99
3/17/2026	0.46	0.48	0.44	0.48	152,842	4.80
3/16/2026	0.45	0.47	0.44	0.47	251,999	4.74
3/13/2026	0.44	0.47	0.43	0.47	513,502	4.74
3/12/2026	0.41	0.48	0.41	0.45	1,258,313	4.54
3/11/2026	0.55	0.55	0.42	0.45	46,753,769	4.54
3/10/2026	0.42	0.48	0.42	0.48	117,775	4.76
3/09/2026	0.44	0.45	0.42	0.43	118,101	4.27
3/06/2026	0.45	0.46	0.43	0.44	151,104	4.37
3/05/2026	0.49	0.50	0.45	0.45	327,915	4.52
3/04/2026	0.50	0.51	0.48	0.49	190,879	4.87
3/03/2026	0.53	0.53	0.50	0.50	132,492	4.97
3/02/2026	0.50	0.55	0.47	0.52	458,840	5.23
2/27/2026	0.51	0.57	0.48	0.56	480,827	5.55
2/26/2026	0.50	0.56	0.47	0.53	1,425,115	5.32
2/25/2026	0.56	0.57	0.49	0.51	23,971,093	5.10
2/24/2026	0.49	0.52	0.49	0.49	102,489	4.91
2/23/2026	0.53	0.53	0.49	0.49	31,745	4.91
2/20/2026	0.54	0.54	0.48	0.52	106,983	5.22
2/19/2026	0.53	0.55	0.53	0.54	38,687	5.40
2/18/2026	0.54	0.56	0.54	0.55	10,461	5.53
2/17/2026	0.58	0.59	0.54	0.55	54,380	5.47
2/13/2026	0.56	0.58	0.55	0.56	33,887	5.60
2/12/2026	0.58	0.59	0.56	0.58	43,508	5.75
2/11/2026	0.57	0.60	0.57	0.57	30,768	5.72
2/10/2026	0.56	0.60	0.56	0.56	97,503	5.62
2/09/2026	0.59	0.59	0.55	0.56	30,326	5.56
2/06/2026	0.58	0.65	0.56	0.58	121,525	5.82
2/05/2026	0.62	0.62	0.55	0.55	119,678	5.51
2/04/2026	0.61	0.65	0.61	0.62	31,393	6.21
2/03/2026	0.63	0.67	0.63	0.63	43,296	6.34