5 DAY PERFORMANCE
-92.89%
1 MONTH PERFORMANCE
-93.98%
3 MONTH PERFORMANCE
-93.84%
6 MONTH PERFORMANCE
-92.61%
YEAR-TO-DATE PERFORMANCE
-91.95%
1 YEAR PERFORMANCE
-93.92%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.38 | $6.44 (0.94%) | $6.69 | $6.31 | 224.00 K | $18.47 M |
| 08/05/2026 | $6.05 | $6.03 (-0.33%) | $6.05 | $5.99 | 4.50 K | $17.29 M |
| 08/04/2026 | $6.20 | $6.09 (-1.77%) | $6.21 | $6.05 | 5.00 K | $17.46 M |
| 08/03/2026 | $6.11 | $6.10 (-0.16%) | $6.29 | $5.92 | 18.80 K | $17.49 M |
| 07/31/2026 | $6.25 | $6.05 (-3.2%) | $6.48 | $5.91 | 51.55 K | $17.49 M |
| 07/30/2026 | $6.15 | $6.17 (0.33%) | $7.07 | $6.00 | 88.50 K | $17.49 M |
| 07/29/2026 | $5.95 | $5.90 (-0.84%) | $6.27 | $5.90 | 8.55 K | $17.49 M |
| 07/28/2026 | $6.20 | $5.94 (-4.19%) | $6.40 | $5.94 | 19.69 K | $17.49 M |
| 07/27/2026 | $6.10 | $5.81 (-4.75%) | $6.10 | $5.81 | 4.83 K | $17.49 M |
| 07/24/2026 | $6.03 | $5.87 (-2.65%) | $6.10 | $5.87 | 6.00 K | $17.49 M |
| 07/23/2026 | $6.21 | $5.91 (-4.83%) | $6.21 | $5.80 | 35.70 K | $17.49 M |
| 07/22/2026 | $5.87 | $6.21 (5.79%) | $6.40 | $5.87 | 20.80 K | $17.49 M |
| 07/21/2026 | $5.90 | $6.00 (1.69%) | $6.33 | $5.89 | 24.61 K | $17.49 M |
| 07/20/2026 | $5.96 | $5.74 (-3.69%) | $5.96 | $5.73 | 48.00 K | $17.49 M |
| 07/17/2026 | $5.96 | $5.81 (-2.52%) | $6.22 | $5.81 | 8.50 K | $17.49 M |
| 07/16/2026 | $6.44 | $6.06 (-5.9%) | $6.45 | $6.00 | 14.30 K | $17.49 M |
| 07/15/2026 | $6.75 | $6.61 (-2.07%) | $6.84 | $6.18 | 92.78 K | $17.49 M |
| 07/14/2026 | $6.89 | $6.99 (1.45%) | $7.14 | $6.76 | 11.64 K | $17.49 M |
| 07/13/2026 | $6.69 | $6.77 (1.2%) | $6.85 | $6.04 | 11.30 K | $17.49 M |
| 07/10/2026 | $6.60 | $7.03 (6.52%) | $7.07 | $6.17 | 59.60 K | $17.49 M |
| 07/09/2026 | $7.09 | $6.66 (-6.06%) | $7.49 | $6.60 | 38.25 K | $17.49 M |
| 07/08/2026 | $7.22 | $7.31 (1.25%) | $7.70 | $7.01 | 44.90 K | $17.49 M |
| 07/07/2026 | $6.75 | $7.14 (5.78%) | $7.53 | $6.68 | 53.12 K | $17.49 M |
| 07/06/2026 | $6.98 | $6.76 (-3.15%) | $7.22 | $6.76 | 11.74 K | $17.49 M |
| 07/02/2026 | $7.08 | $6.95 (-1.84%) | $7.30 | $6.87 | 25.88 K | $17.49 M |
| 07/01/2026 | $6.79 | $6.97 (2.65%) | $7.10 | $6.51 | 55.20 K | $17.54 M |
| 06/30/2026 | $6.48 | $6.75 (4.17%) | $6.89 | $6.42 | 26.40 K | $16.99 M |
| 06/29/2026 | $6.19 | $6.49 (4.85%) | $6.57 | $6.00 | 28.00 K | $16.33 M |
| 06/26/2026 | $6.39 | $6.15 (-3.76%) | $6.68 | $6.00 | 19.30 K | $15.48 M |
| 06/25/2026 | $6.51 | $6.43 (-1.23%) | $6.88 | $6.15 | 16.21 K | $16.16 M |
| 06/24/2026 | $6.55 | $6.48 (-1.07%) | $6.68 | $5.80 | 22.39 K | $16.29 M |
| 06/23/2026 | $6.26 | $6.35 (1.44%) | $7.05 | $5.65 | 34.95 K | $15.96 M |
| 06/22/2026 | $5.74 | $6.54 (13.94%) | $6.66 | $5.51 | 103.20 K | $16.44 M |
| 06/18/2026 | $5.89 | $5.79 (-1.7%) | $6.29 | $5.65 | 110.10 K | $14.53 M |
| 06/17/2026 | $6.00 | $5.68 (-5.33%) | $6.31 | $5.50 | 32.30 K | $14.25 M |
| 06/16/2026 | $6.07 | $6.07 (0%) | $6.28 | $5.95 | 19.60 K | $15.23 M |
| 06/15/2026 | $6.36 | $6.14 (-3.46%) | $6.49 | $5.92 | 42.70 K | $15.41 M |
| 06/12/2026 | $7.05 | $6.18 (-12.34%) | $7.07 | $6.12 | 15.51 K | $15.51 M |
| 06/11/2026 | $6.50 | $6.64 (2.15%) | $6.95 | $6.33 | 29.33 K | $16.64 M |
| 06/10/2026 | $6.25 | $6.20 (-0.8%) | $6.87 | $6.10 | 14.30 K | $15.53 M |
| 06/09/2026 | $6.02 | $6.08 (1%) | $6.40 | $5.95 | 10.90 K | $15.23 M |
| 06/08/2026 | $6.34 | $6.02 (-5.05%) | $6.67 | $6.01 | 25.10 K | $15.08 M |
| 06/05/2026 | $7.09 | $6.32 (-10.86%) | $7.50 | $6.25 | 50.00 K | $15.84 M |
| 06/04/2026 | $7.40 | $7.69 (3.92%) | $8.37 | $7.40 | 60.50 K | $19.24 M |
| 06/03/2026 | $7.57 | $7.22 (-4.62%) | $7.79 | $7.18 | 19.41 K | $18.06 M |
| 06/02/2026 | $6.73 | $7.79 (15.75%) | $8.19 | $6.57 | 72.64 K | $19.49 M |
| 06/01/2026 | $7.11 | $6.64 (-6.61%) | $7.30 | $6.61 | 7.30 K | $16.61 M |
| 05/29/2026 | $7.10 | $6.96 (-1.97%) | $7.48 | $6.96 | 10.19 K | $17.41 M |
| 05/28/2026 | $7.44 | $7.20 (-3.23%) | $7.55 | $6.96 | 15.20 K | $17.99 M |
| 05/27/2026 | $7.32 | $7.30 (-0.27%) | $7.84 | $6.50 | 66.75 K | $18.24 M |
| 05/26/2026 | $5.96 | $7.11 (19.3%) | $7.52 | $5.96 | 107.14 K | $17.76 M |
| 05/22/2026 | $6.25 | $6.10 (-2.4%) | $6.25 | $5.96 | 6.40 K | $15.24 M |
| 05/21/2026 | $6.05 | $5.81 (-3.97%) | $6.05 | $5.81 | 1.05 K | $14.49 M |
| 05/20/2026 | $5.59 | $5.68 (1.61%) | $6.60 | $5.49 | 9.80 K | $14.17 M |
| 05/19/2026 | $6.25 | $5.77 (-7.68%) | $6.64 | $5.53 | 12.73 K | $14.39 M |
| 05/18/2026 | $6.05 | $5.55 (-8.26%) | $6.05 | $5.38 | 8.71 K | $13.84 M |
| 05/15/2026 | $6.45 | $6.06 (-6.05%) | $6.51 | $6.01 | 2.36 K | $15.12 M |
| 05/14/2026 | $6.23 | $6.27 (0.64%) | $6.40 | $5.93 | 16.84 K | $15.62 M |
| 05/13/2026 | $6.57 | $6.41 (-2.44%) | $6.84 | $6.35 | 7.30 K | $15.96 M |
| 05/12/2026 | $6.88 | $6.44 (-6.4%) | $7.21 | $6.38 | 11.30 K | $16.04 M |
| 05/11/2026 | $6.77 | $6.91 (2.07%) | $7.10 | $6.77 | 4.00 K | $17.21 M |
| 05/08/2026 | $6.76 | $6.77 (0.15%) | $6.95 | $6.76 | 1.05 K | $16.86 M |
| 05/07/2026 | $7.13 | $6.98 (-2.1%) | $7.40 | $6.86 | 13.21 K | $17.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
