5 DAY PERFORMANCE
+35.99%
1 MONTH PERFORMANCE
+6.50%
3 MONTH PERFORMANCE
+17.68%
6 MONTH PERFORMANCE
+19.37%
YEAR-TO-DATE PERFORMANCE
-22.64%
1 YEAR PERFORMANCE
+11.40%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.64 | $0.65 (1.25%) | $0.68 | $0.60 | 231.07 K | $16.82 M |
| 12/04/2025 | $0.60 | $0.60 (-0.4%) | $0.65 | $0.59 | 93.71 K | $15.62 M |
| 12/03/2025 | $0.62 | $0.61 (-0.66%) | $0.63 | $0.59 | 29.73 K | $15.97 M |
| 12/02/2025 | $0.59 | $0.61 (3.09%) | $0.63 | $0.58 | 174.41 K | $15.80 M |
| 12/01/2025 | $0.60 | $0.61 (1.67%) | $0.64 | $0.58 | 290.11 K | $15.80 M |
| 11/28/2025 | $0.63 | $0.60 (-3.44%) | $0.69 | $0.60 | 18.43 K | $15.60 M |
| 11/26/2025 | $0.61 | $0.62 (1.97%) | $0.64 | $0.61 | 27.42 K | $16.17 M |
| 11/25/2025 | $0.58 | $0.63 (8.19%) | $0.63 | $0.57 | 25.20 K | $16.28 M |
| 11/24/2025 | $0.59 | $0.60 (1.63%) | $0.60 | $0.57 | 26.80 K | $15.56 M |
| 11/21/2025 | $0.58 | $0.59 (0.93%) | $0.59 | $0.55 | 158.97 K | $15.31 M |
| 11/20/2025 | $0.59 | $0.58 (-1.47%) | $0.62 | $0.57 | 87.90 K | $15.19 M |
| 11/19/2025 | $0.64 | $0.61 (-5.47%) | $0.64 | $0.58 | 153.05 K | $15.80 M |
| 11/18/2025 | $0.61 | $0.64 (4.53%) | $0.64 | $0.58 | 98.72 K | $16.55 M |
| 11/17/2025 | $0.67 | $0.60 (-10.29%) | $0.68 | $0.56 | 261.00 K | $15.62 M |
| 11/14/2025 | $0.66 | $0.68 (2.29%) | $0.68 | $0.62 | 170.90 K | $17.55 M |
| 11/13/2025 | $0.77 | $0.68 (-11.72%) | $0.77 | $0.66 | 232.00 K | $17.56 M |
| 11/12/2025 | $0.75 | $0.76 (0.92%) | $0.77 | $0.74 | 55.60 K | $19.75 M |
| 11/11/2025 | $0.80 | $0.75 (-5.7%) | $0.80 | $0.73 | 198.91 K | $19.49 M |
| 11/10/2025 | $0.80 | $0.81 (1.67%) | $0.82 | $0.78 | 57.21 K | $21.03 M |
| 11/07/2025 | $0.77 | $0.78 (1.66%) | $0.80 | $0.75 | 207.86 K | $20.25 M |
| 11/06/2025 | $0.82 | $0.81 (-0.55%) | $0.83 | $0.75 | 406.20 K | $21.07 M |
| 11/05/2025 | $0.84 | $0.84 (-0.12%) | $0.89 | $0.81 | 1.04 M | $21.78 M |
| 11/04/2025 | $0.86 | $0.79 (-7.94%) | $0.87 | $0.78 | 489.00 K | $20.51 M |
| 11/03/2025 | $0.84 | $0.88 (4.69%) | $0.97 | $0.84 | 518.94 K | $22.96 M |
| 10/31/2025 | $0.86 | $0.90 (4.79%) | $1.08 | $0.84 | 1.69 M | $23.37 M |
| 10/30/2025 | $0.92 | $0.98 (6.33%) | $1.11 | $0.89 | 17.86 M | $25.44 M |
| 10/29/2025 | $0.80 | $0.84 (5.24%) | $0.95 | $0.78 | 9.12 M | $21.86 M |
| 10/28/2025 | $0.82 | $0.79 (-2.8%) | $0.82 | $0.78 | 48.00 K | $20.57 M |
| 10/27/2025 | $0.79 | $0.79 (0%) | $0.80 | $0.77 | 111.60 K | $20.51 M |
| 10/24/2025 | $0.78 | $0.78 (0.03%) | $0.79 | $0.75 | 44.15 K | $20.26 M |
| 10/23/2025 | $0.74 | $0.77 (4.05%) | $0.78 | $0.74 | 36.71 K | $19.99 M |
| 10/22/2025 | $0.73 | $0.75 (3.45%) | $0.75 | $0.71 | 43.10 K | $19.47 M |
| 10/21/2025 | $0.77 | $0.74 (-3.96%) | $0.78 | $0.73 | 84.84 K | $19.21 M |
| 10/20/2025 | $0.74 | $0.75 (1.34%) | $0.77 | $0.71 | 124.91 K | $19.47 M |
| 10/17/2025 | $0.72 | $0.72 (-0.21%) | $0.77 | $0.71 | 96.79 K | $18.74 M |
| 10/16/2025 | $0.79 | $0.73 (-7.75%) | $0.80 | $0.72 | 299.00 K | $18.95 M |
| 10/15/2025 | $0.81 | $0.82 (2.36%) | $1.10 | $0.78 | 2.80 M | $21.39 M |
| 10/14/2025 | $0.90 | $0.80 (-10.77%) | $0.90 | $0.79 | 84.10 K | $20.85 M |
| 10/13/2025 | $0.88 | $0.88 (-0.57%) | $0.90 | $0.85 | 9.00 K | $22.72 M |
| 10/10/2025 | $0.88 | $0.87 (-0.51%) | $0.91 | $0.87 | 26.35 K | $22.64 M |
| 10/09/2025 | $0.88 | $0.89 (1.04%) | $0.90 | $0.88 | 29.71 K | $22.98 M |
| 10/08/2025 | $0.83 | $0.89 (7.3%) | $0.90 | $0.82 | 93.93 K | $23.12 M |
| 10/07/2025 | $0.81 | $0.81 (0.25%) | $0.82 | $0.78 | 40.80 K | $21.03 M |
| 10/06/2025 | $0.82 | $0.81 (-1.07%) | $0.83 | $0.80 | 56.78 K | $21.03 M |
| 10/03/2025 | $0.82 | $0.84 (1.89%) | $0.86 | $0.82 | 60.03 K | $21.69 M |
| 10/02/2025 | $0.84 | $0.84 (-0.29%) | $0.86 | $0.83 | 72.13 K | $21.68 M |
| 10/01/2025 | $0.85 | $0.84 (-1.01%) | $0.85 | $0.82 | 22.15 K | $21.82 M |
| 09/30/2025 | $0.82 | $0.83 (1.61%) | $0.84 | $0.82 | 13.72 K | $21.50 M |
| 09/29/2025 | $0.83 | $0.82 (-1.7%) | $0.86 | $0.81 | 31.54 K | $21.28 M |
| 09/26/2025 | $0.82 | $0.85 (3.14%) | $0.85 | $0.81 | 29.84 K | $21.94 M |
| 09/25/2025 | $0.78 | $0.81 (2.96%) | $0.82 | $0.76 | 69.84 K | $20.93 M |
| 09/24/2025 | $0.79 | $0.80 (1.27%) | $0.81 | $0.78 | 77.71 K | $20.77 M |
| 09/23/2025 | $0.88 | $0.79 (-9.68%) | $0.88 | $0.78 | 2.57 M | $20.57 M |
| 09/22/2025 | $0.85 | $0.90 (4.98%) | $0.93 | $0.83 | 178.80 K | $23.27 M |
| 09/19/2025 | $0.81 | $0.88 (8.11%) | $0.88 | $0.77 | 212.04 K | $22.85 M |
| 09/18/2025 | $0.86 | $0.80 (-7.09%) | $0.96 | $0.80 | 411.70 K | $20.77 M |
| 09/17/2025 | $0.77 | $0.86 (12.04%) | $0.88 | $0.75 | 463.72 K | $22.33 M |
| 09/16/2025 | $0.73 | $0.78 (6.66%) | $0.80 | $0.73 | 1.21 M | $20.25 M |
| 09/15/2025 | $0.71 | $0.73 (2.81%) | $0.75 | $0.71 | 24.01 K | $18.95 M |
| 09/12/2025 | $0.72 | $0.72 (-0.58%) | $0.72 | $0.71 | 18.41 K | $18.56 M |
| 09/11/2025 | $0.69 | $0.70 (1.52%) | $0.72 | $0.69 | 7.00 K | $18.20 M |
| 09/10/2025 | $0.70 | $0.70 (0.11%) | $0.72 | $0.70 | 21.22 K | $18.27 M |
| 09/09/2025 | $0.68 | $0.68 (-0.09%) | $0.74 | $0.67 | 138.70 K | $17.74 M |
| 09/08/2025 | $0.72 | $0.71 (-1.65%) | $0.72 | $0.71 | 48.90 K | $18.43 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.
