5 DAY PERFORMANCE
-94.70%
1 MONTH PERFORMANCE
-95.36%
3 MONTH PERFORMANCE
-93.32%
6 MONTH PERFORMANCE
-93.99%
YEAR-TO-DATE PERFORMANCE
-91.95%
1 YEAR PERFORMANCE
-94.70%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.07 | $7.59 (-5.95%) | $8.07 | $7.40 | 31.66 K | $16.00 M |
| 11/04/2026 | $8.45 | $8.05 (-4.73%) | $8.66 | $7.94 | 33.30 K | $16.97 M |
| 11/03/2026 | $8.59 | $8.05 (-6.29%) | $8.60 | $8.00 | 13.82 K | $16.97 M |
| 11/02/2026 | $8.28 | $8.30 (0.24%) | $8.39 | $8.00 | 31.90 K | $17.49 M |
| 10/30/2026 | $8.39 | $8.11 (-3.34%) | $8.79 | $7.91 | 25.33 K | $17.49 M |
| 10/29/2026 | $8.36 | $8.30 (-0.72%) | $8.64 | $8.16 | 10.11 K | $17.49 M |
| 10/28/2026 | $8.88 | $8.50 (-4.28%) | $9.05 | $8.36 | 15.50 K | $17.49 M |
| 10/27/2026 | $8.36 | $8.62 (3.11%) | $8.80 | $8.26 | 12.60 K | $17.49 M |
| 10/26/2026 | $8.80 | $8.46 (-3.86%) | $8.80 | $8.35 | 13.02 K | $17.49 M |
| 10/23/2026 | $8.51 | $8.50 (-0.12%) | $9.05 | $8.30 | 43.80 K | $17.49 M |
| 10/22/2026 | $8.90 | $8.65 (-2.81%) | $8.90 | $8.42 | 34.30 K | $17.49 M |
| 10/21/2026 | $8.80 | $8.61 (-2.16%) | $9.49 | $7.93 | 37.15 K | $17.49 M |
| 10/20/2026 | $8.98 | $9.05 (0.78%) | $9.49 | $8.60 | 18.02 K | $17.49 M |
| 10/19/2026 | $9.25 | $9.10 (-1.62%) | $9.50 | $8.50 | 15.20 K | $17.49 M |
| 10/16/2026 | $9.46 | $9.50 (0.42%) | $9.56 | $8.98 | 15.63 K | $17.49 M |
| 10/15/2026 | $8.50 | $9.68 (13.88%) | $9.86 | $8.50 | 19.70 K | $17.49 M |
| 10/14/2026 | $8.73 | $9.12 (4.47%) | $9.25 | $8.55 | 8.80 K | $17.49 M |
| 10/13/2026 | $8.71 | $9.00 (3.33%) | $9.29 | $8.60 | 26.30 K | $17.49 M |
| 10/12/2026 | $9.09 | $8.90 (-2.09%) | $9.18 | $8.89 | 2.75 K | $17.49 M |
| 10/09/2026 | $9.01 | $9.00 (-0.11%) | $9.25 | $8.75 | 6.34 K | $17.49 M |
| 10/08/2026 | $9.11 | $9.15 (0.44%) | $9.29 | $9.00 | 3.37 K | $17.49 M |
| 10/07/2026 | $9.20 | $9.29 (0.98%) | $9.34 | $9.01 | 2.70 K | $17.49 M |
| 10/06/2026 | $9.02 | $9.27 (2.77%) | $9.50 | $9.02 | 5.52 K | $17.49 M |
| 10/05/2026 | $8.71 | $9.00 (3.33%) | $9.25 | $8.70 | 10.80 K | $17.49 M |
| 10/02/2026 | $8.51 | $8.55 (0.47%) | $9.00 | $8.51 | 9.80 K | $17.49 M |
| 10/01/2026 | $8.75 | $8.71 (-0.46%) | $8.87 | $8.58 | 4.93 K | $17.49 M |
| 09/30/2026 | $9.10 | $8.68 (-4.62%) | $9.10 | $8.65 | 12.50 K | $17.49 M |
| 09/29/2026 | $9.00 | $9.00 (0%) | $9.09 | $8.87 | 1.80 K | $17.49 M |
| 09/28/2026 | $9.18 | $9.20 (0.22%) | $9.20 | $8.86 | 1.74 K | $17.49 M |
| 09/25/2026 | $9.13 | $9.01 (-1.31%) | $9.15 | $8.94 | 6.33 K | $17.49 M |
| 09/24/2026 | $8.97 | $9.05 (0.89%) | $9.10 | $8.97 | 2.80 K | $17.49 M |
| 09/23/2026 | $9.22 | $9.10 (-1.3%) | $9.26 | $8.91 | 16.61 K | $17.49 M |
| 09/22/2026 | $9.41 | $9.36 (-0.53%) | $9.42 | $9.13 | 4.70 K | $17.49 M |
| 09/21/2026 | $9.49 | $9.34 (-1.58%) | $9.49 | $9.19 | 5.90 K | $17.49 M |
| 09/18/2026 | $9.25 | $9.46 (2.27%) | $9.50 | $9.03 | 16.34 K | $17.49 M |
| 09/17/2026 | $8.90 | $9.19 (3.26%) | $9.50 | $8.90 | 9.60 K | $17.49 M |
| 09/16/2026 | $9.07 | $8.82 (-2.76%) | $9.73 | $8.75 | 75.64 K | $17.49 M |
| 09/15/2026 | $9.26 | $8.99 (-2.92%) | $9.88 | $8.94 | 56.64 K | $17.49 M |
| 09/14/2026 | $9.01 | $9.28 (3%) | $9.46 | $9.01 | 5.13 K | $17.49 M |
| 09/11/2026 | $9.10 | $9.00 (-1.1%) | $9.10 | $8.97 | 3.10 K | $17.49 M |
| 09/10/2026 | $8.94 | $9.08 (1.57%) | $9.33 | $8.93 | 9.84 K | $17.49 M |
| 09/09/2026 | $8.99 | $8.88 (-1.22%) | $9.30 | $8.78 | 62.40 K | $17.49 M |
| 09/08/2026 | $8.82 | $8.95 (1.47%) | $9.35 | $8.81 | 32.60 K | $17.49 M |
| 09/04/2026 | $9.28 | $8.91 (-3.99%) | $9.49 | $8.91 | 13.90 K | $17.49 M |
| 09/03/2026 | $9.31 | $9.38 (0.75%) | $9.71 | $8.70 | 84.94 K | $17.49 M |
| 09/02/2026 | $9.68 | $9.26 (-4.34%) | $9.94 | $9.22 | 47.60 K | $17.49 M |
| 09/01/2026 | $9.56 | $9.64 (0.84%) | $9.83 | $9.56 | 5.41 K | $17.49 M |
| 08/31/2026 | $9.17 | $9.68 (5.56%) | $9.87 | $9.17 | 16.72 K | $17.49 M |
| 08/28/2026 | $9.40 | $9.26 (-1.49%) | $9.85 | $9.10 | 117.10 K | $17.49 M |
| 08/27/2026 | $9.65 | $9.32 (-3.42%) | $9.85 | $9.32 | 21.10 K | $17.49 M |
| 08/26/2026 | $9.16 | $9.31 (1.64%) | $9.66 | $9.01 | 63.41 K | $17.49 M |
| 08/25/2026 | $8.99 | $9.09 (1.11%) | $9.38 | $8.66 | 284.70 K | $17.49 M |
| 08/24/2026 | $8.97 | $9.13 (1.78%) | $9.49 | $8.85 | 21.73 K | $17.49 M |
| 08/21/2026 | $8.94 | $9.15 (2.35%) | $9.17 | $8.74 | 24.60 K | $17.49 M |
| 08/20/2026 | $8.50 | $8.57 (0.82%) | $8.80 | $8.36 | 15.20 K | $17.49 M |
| 08/19/2026 | $8.30 | $8.53 (2.77%) | $8.80 | $7.99 | 28.30 K | $17.49 M |
| 08/18/2026 | $8.37 | $8.07 (-3.58%) | $8.74 | $8.06 | 10.74 K | $17.49 M |
| 08/17/2026 | $8.40 | $8.46 (0.71%) | $9.04 | $8.35 | 36.11 K | $17.49 M |
| 08/14/2026 | $8.14 | $8.24 (1.23%) | $9.17 | $8.06 | 69.55 K | $17.49 M |
| 08/13/2026 | $6.75 | $8.11 (20.15%) | $8.30 | $6.64 | 164.60 K | $17.49 M |
| 08/12/2026 | $6.49 | $6.71 (3.39%) | $7.03 | $6.49 | 48.01 K | $17.49 M |
| 08/11/2026 | $6.83 | $6.47 (-5.27%) | $6.83 | $6.40 | 80.10 K | $17.49 M |
| 08/10/2026 | $6.46 | $6.36 (-1.55%) | $6.79 | $6.32 | 28.13 K | $17.49 M |
| 08/07/2026 | $6.50 | $6.42 (-1.23%) | $6.69 | $6.42 | 17.51 K | $17.49 M |
| 08/06/2026 | $6.38 | $6.44 (0.94%) | $6.69 | $6.31 | 224.00 K | $17.49 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.
