5 DAY PERFORMANCE
-92.57%
1 MONTH PERFORMANCE
-92.95%
3 MONTH PERFORMANCE
-91.67%
6 MONTH PERFORMANCE
-92.82%
YEAR-TO-DATE PERFORMANCE
-91.95%
1 YEAR PERFORMANCE
-93.78%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.74 | $6.54 (13.94%) | $6.66 | $5.51 | 103.20 K | $17.00 M |
| 06/18/2026 | $5.89 | $5.79 (-1.7%) | $6.29 | $5.65 | 110.10 K | $15.05 M |
| 06/17/2026 | $6.00 | $5.68 (-5.33%) | $6.31 | $5.50 | 32.30 K | $14.76 M |
| 06/16/2026 | $6.07 | $6.07 (0%) | $6.28 | $5.95 | 19.60 K | $15.78 M |
| 06/15/2026 | $6.36 | $6.14 (-3.46%) | $6.49 | $5.92 | 42.70 K | $15.96 M |
| 06/12/2026 | $7.05 | $6.18 (-12.34%) | $7.07 | $6.12 | 15.51 K | $16.06 M |
| 06/11/2026 | $6.50 | $6.64 (2.15%) | $6.95 | $6.33 | 29.33 K | $17.26 M |
| 06/10/2026 | $6.25 | $6.20 (-0.8%) | $6.87 | $6.10 | 14.30 K | $16.12 M |
| 06/09/2026 | $6.02 | $6.08 (1%) | $6.40 | $5.95 | 10.90 K | $15.80 M |
| 06/08/2026 | $6.34 | $6.02 (-5.05%) | $6.67 | $6.01 | 25.10 K | $15.65 M |
| 06/05/2026 | $7.09 | $6.32 (-10.86%) | $7.50 | $6.25 | 50.00 K | $16.43 M |
| 06/04/2026 | $7.40 | $7.69 (3.92%) | $8.37 | $7.40 | 60.50 K | $19.99 M |
| 06/03/2026 | $7.57 | $7.22 (-4.62%) | $7.79 | $7.18 | 19.41 K | $18.77 M |
| 06/02/2026 | $6.73 | $7.79 (15.75%) | $8.19 | $6.57 | 72.64 K | $20.25 M |
| 06/01/2026 | $7.11 | $6.64 (-6.61%) | $7.30 | $6.61 | 7.30 K | $17.26 M |
| 05/29/2026 | $7.10 | $6.96 (-1.97%) | $7.48 | $6.96 | 10.19 K | $18.09 M |
| 05/28/2026 | $7.44 | $7.20 (-3.23%) | $7.55 | $6.96 | 15.20 K | $18.71 M |
| 05/27/2026 | $7.32 | $7.30 (-0.27%) | $7.84 | $6.50 | 66.75 K | $18.97 M |
| 05/26/2026 | $5.96 | $7.11 (19.3%) | $7.52 | $5.96 | 107.14 K | $18.48 M |
| 05/22/2026 | $6.25 | $6.10 (-2.4%) | $6.25 | $5.96 | 6.40 K | $15.86 M |
| 05/21/2026 | $6.05 | $5.81 (-3.97%) | $6.05 | $5.81 | 1.05 K | $15.10 M |
| 05/20/2026 | $5.59 | $5.68 (1.61%) | $6.60 | $5.49 | 9.80 K | $14.76 M |
| 05/19/2026 | $6.25 | $5.77 (-7.68%) | $6.64 | $5.53 | 12.73 K | $15.00 M |
| 05/18/2026 | $6.05 | $5.55 (-8.26%) | $6.05 | $5.38 | 8.71 K | $14.43 M |
| 05/15/2026 | $6.45 | $6.06 (-6.05%) | $6.51 | $6.01 | 2.36 K | $15.75 M |
| 05/14/2026 | $6.23 | $6.27 (0.64%) | $6.40 | $5.93 | 16.84 K | $16.30 M |
| 05/13/2026 | $6.57 | $6.41 (-2.44%) | $6.84 | $6.35 | 7.30 K | $16.66 M |
| 05/12/2026 | $6.88 | $6.44 (-6.4%) | $7.21 | $6.38 | 11.30 K | $16.74 M |
| 05/11/2026 | $6.77 | $6.91 (2.07%) | $7.10 | $6.77 | 4.00 K | $17.96 M |
| 05/08/2026 | $6.76 | $6.77 (0.15%) | $6.95 | $6.76 | 1.05 K | $17.60 M |
| 05/07/2026 | $7.13 | $6.98 (-2.1%) | $7.40 | $6.86 | 13.21 K | $18.14 M |
| 05/06/2026 | $6.81 | $7.15 (4.99%) | $7.17 | $6.59 | 11.60 K | $18.58 M |
| 05/05/2026 | $6.36 | $6.84 (7.55%) | $6.84 | $6.27 | 17.12 K | $17.78 M |
| 05/04/2026 | $6.40 | $6.33 (-1.09%) | $6.48 | $6.26 | 4.40 K | $16.45 M |
| 05/01/2026 | $6.37 | $6.34 (-0.47%) | $6.56 | $6.34 | 4.45 K | $16.48 M |
| 04/30/2026 | $6.34 | $6.39 (0.79%) | $6.54 | $6.33 | 7.55 K | $16.61 M |
| 04/29/2026 | $6.68 | $6.42 (-3.89%) | $6.79 | $6.29 | 9.41 K | $16.69 M |
| 04/28/2026 | $6.66 | $6.61 (-0.75%) | $6.89 | $6.06 | 7.40 K | $17.18 M |
| 04/27/2026 | $6.69 | $6.93 (3.59%) | $6.98 | $6.48 | 16.02 K | $18.01 M |
| 04/24/2026 | $6.31 | $6.67 (5.71%) | $6.67 | $6.13 | 29.27 K | $17.34 M |
| 04/23/2026 | $6.02 | $6.23 (3.49%) | $6.29 | $5.65 | 13.25 K | $16.19 M |
| 04/22/2026 | $5.82 | $6.04 (3.78%) | $6.04 | $5.58 | 8.11 K | $15.70 M |
| 04/21/2026 | $5.70 | $5.64 (-1.05%) | $5.80 | $5.55 | 17.80 K | $14.66 M |
| 04/20/2026 | $5.10 | $5.87 (15.1%) | $5.87 | $5.10 | 23.00 K | $15.26 M |
| 04/17/2026 | $5.59 | $5.44 (-2.68%) | $5.69 | $5.31 | 16.64 K | $14.14 M |
| 04/16/2026 | $5.29 | $5.47 (3.4%) | $5.51 | $5.25 | 18.45 K | $14.22 M |
| 04/15/2026 | $5.01 | $5.24 (4.59%) | $5.28 | $4.95 | 13.00 K | $13.62 M |
| 04/14/2026 | $5.50 | $5.24 (-4.73%) | $5.76 | $5.20 | 88.84 K | $13.62 M |
| 04/13/2026 | $4.70 | $5.41 (15.11%) | $5.60 | $4.70 | 32.90 K | $14.06 M |
| 04/10/2026 | $4.88 | $4.83 (-1.02%) | $5.15 | $4.72 | 8.90 K | $12.55 M |
| 04/09/2026 | $5.01 | $4.91 (-2%) | $5.40 | $4.91 | 9.38 K | $12.76 M |
| 04/08/2026 | $4.80 | $5.39 (12.29%) | $5.39 | $4.80 | 19.22 K | $14.01 M |
| 04/07/2026 | $4.95 | $4.82 (-2.63%) | $5.20 | $4.61 | 30.55 K | $12.53 M |
| 04/06/2026 | $4.40 | $4.91 (11.59%) | $5.30 | $4.34 | 41.90 K | $12.76 M |
| 04/02/2026 | $3.83 | $4.49 (17.23%) | $4.59 | $3.80 | 20.76 K | $11.67 M |
| 04/01/2026 | $3.71 | $3.91 (5.39%) | $4.20 | $3.59 | 17.62 K | $10.16 M |
| 03/31/2026 | $4.79 | $3.72 (-22.34%) | $4.79 | $3.38 | 69.31 K | $9.67 M |
| 03/30/2026 | $4.54 | $4.71 (3.74%) | $4.99 | $4.30 | 19.80 K | $12.24 M |
| 03/27/2026 | $5.38 | $4.73 (-12.08%) | $5.38 | $4.47 | 37.26 K | $12.29 M |
| 03/26/2026 | $6.10 | $5.43 (-10.98%) | $6.10 | $5.00 | 50.30 K | $14.11 M |
| 03/25/2026 | $5.62 | $6.01 (6.94%) | $6.29 | $5.41 | 39.95 K | $15.62 M |
| 03/24/2026 | $5.20 | $5.38 (3.46%) | $5.78 | $5.05 | 23.24 K | $13.98 M |
| 03/23/2026 | $4.79 | $5.16 (7.72%) | $5.40 | $4.70 | 42.13 K | $13.41 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.
