5 DAY PERFORMANCE
-93.22%
1 MONTH PERFORMANCE
-91.24%
3 MONTH PERFORMANCE
-92.61%
6 MONTH PERFORMANCE
-94.70%
YEAR-TO-DATE PERFORMANCE
-91.95%
1 YEAR PERFORMANCE
-91.84%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.81 | $6.80 (-0.15%) | $6.93 | $6.59 | 1.88 K | $17.67 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 | $127.62 M |
| 04/08/2026 | $4.80 | $5.39 (12.29%) | $5.39 | $4.80 | 19.22 K | $140.10 M |
| 04/07/2026 | $4.95 | $4.82 (-2.63%) | $5.20 | $4.61 | 30.55 K | $125.28 M |
| 04/06/2026 | $4.40 | $4.91 (11.59%) | $5.30 | $4.34 | 41.90 K | $127.62 M |
| 04/02/2026 | $3.83 | $4.49 (17.23%) | $4.59 | $3.80 | 20.76 K | $116.70 M |
| 04/01/2026 | $3.71 | $3.91 (5.39%) | $4.20 | $3.59 | 17.62 K | $101.63 M |
| 03/31/2026 | $4.79 | $3.72 (-22.34%) | $4.79 | $3.38 | 69.31 K | $96.69 M |
| 03/30/2026 | $4.54 | $4.71 (3.74%) | $4.99 | $4.30 | 19.80 K | $122.42 M |
| 03/27/2026 | $5.38 | $4.73 (-12.08%) | $5.38 | $4.47 | 37.26 K | $122.94 M |
| 03/26/2026 | $6.10 | $5.43 (-10.98%) | $6.10 | $5.00 | 50.30 K | $141.14 M |
| 03/25/2026 | $5.62 | $6.01 (6.94%) | $6.29 | $5.41 | 39.95 K | $156.21 M |
| 03/24/2026 | $5.20 | $5.38 (3.46%) | $5.78 | $5.05 | 23.24 K | $139.84 M |
| 03/23/2026 | $4.79 | $5.16 (7.72%) | $5.40 | $4.70 | 42.13 K | $134.12 M |
| 03/20/2026 | $4.46 | $4.90 (9.87%) | $4.90 | $4.36 | 51.38 K | $127.36 M |
| 03/19/2026 | $4.84 | $4.55 (-5.99%) | $4.84 | $4.51 | 18.12 K | $118.26 M |
| 03/18/2026 | $4.77 | $4.99 (4.61%) | $4.99 | $4.50 | 27.39 K | $129.70 M |
| 03/17/2026 | $4.59 | $4.80 (4.58%) | $4.80 | $4.35 | 15.66 K | $124.76 M |
| 03/16/2026 | $4.50 | $4.73 (5.11%) | $4.73 | $4.40 | 25.39 K | $122.94 M |
| 03/13/2026 | $4.41 | $4.74 (7.48%) | $4.74 | $4.35 | 51.35 K | $123.20 M |
| 03/12/2026 | $4.15 | $4.54 (9.4%) | $4.80 | $4.08 | 126.62 K | $118.00 M |
| 03/11/2026 | $5.49 | $4.54 (-17.3%) | $5.49 | $4.21 | 4.68 M | $118.00 M |
| 03/10/2026 | $4.19 | $4.76 (13.6%) | $4.80 | $4.19 | 11.78 K | $123.72 M |
| 03/09/2026 | $4.37 | $4.27 (-2.29%) | $4.49 | $4.15 | 11.83 K | $110.99 M |
| 03/06/2026 | $4.45 | $4.37 (-1.8%) | $4.60 | $4.31 | 15.11 K | $113.59 M |
| 03/05/2026 | $4.88 | $4.52 (-7.38%) | $5.00 | $4.50 | 32.84 K | $117.48 M |
| 03/04/2026 | $4.97 | $4.87 (-2.01%) | $5.10 | $4.85 | 19.82 K | $126.58 M |
| 03/03/2026 | $5.25 | $4.97 (-5.33%) | $5.32 | $4.97 | 13.37 K | $129.18 M |
| 03/02/2026 | $5.03 | $5.23 (3.98%) | $5.50 | $4.72 | 45.88 K | $135.94 M |
| 02/27/2026 | $5.10 | $5.55 (8.82%) | $5.70 | $4.82 | 48.08 K | $144.26 M |
| 02/26/2026 | $5.00 | $5.32 (6.4%) | $5.64 | $4.70 | 144.28 K | $138.28 M |
| 02/25/2026 | $5.55 | $5.10 (-8.11%) | $5.67 | $4.91 | 2.41 M | $132.56 M |
| 02/24/2026 | $4.91 | $4.91 (0%) | $5.19 | $4.90 | 10.25 K | $127.62 M |
| 02/23/2026 | $5.26 | $4.91 (-6.65%) | $5.26 | $4.87 | 3.17 K | $127.62 M |
| 02/20/2026 | $5.40 | $5.22 (-3.33%) | $5.40 | $4.80 | 10.70 K | $135.68 M |
| 02/19/2026 | $5.31 | $5.40 (1.69%) | $5.45 | $5.30 | 3.87 K | $140.36 M |
| 02/18/2026 | $5.45 | $5.53 (1.47%) | $5.65 | $5.37 | 1.05 K | $143.74 M |
| 02/17/2026 | $5.79 | $5.48 (-5.35%) | $5.89 | $5.40 | 5.44 K | $142.44 M |
| 02/13/2026 | $5.60 | $5.60 (0%) | $5.79 | $5.50 | 3.39 K | $145.56 M |
| 02/12/2026 | $5.79 | $5.75 (-0.69%) | $5.85 | $5.60 | 4.35 K | $149.45 M |
| 02/11/2026 | $5.70 | $5.72 (0.35%) | $6.00 | $5.70 | 3.08 K | $148.67 M |
| 02/10/2026 | $5.56 | $5.62 (1.08%) | $6.00 | $5.56 | 9.75 K | $146.08 M |
| 02/09/2026 | $5.92 | $5.56 (-6.08%) | $5.92 | $5.53 | 3.03 K | $144.52 M |
| 02/06/2026 | $5.85 | $5.82 (-0.51%) | $6.49 | $5.63 | 12.15 K | $151.27 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.
