5 DAY PERFORMANCE
-95.12%
1 MONTH PERFORMANCE
-95.30%
3 MONTH PERFORMANCE
-92.57%
6 MONTH PERFORMANCE
-91.22%
YEAR-TO-DATE PERFORMANCE
-91.95%
1 YEAR PERFORMANCE
-95.11%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.49 | $9.34 (-1.58%) | $9.49 | $9.19 | 5.90 K | $17.77 M |
| 09/18/2026 | $9.25 | $9.46 (2.27%) | $9.50 | $9.03 | 16.34 K | $18.01 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 |
| 08/05/2026 | $6.05 | $6.03 (-0.33%) | $6.05 | $5.99 | 4.50 K | $17.49 M |
| 08/04/2026 | $6.20 | $6.09 (-1.77%) | $6.21 | $6.05 | 5.00 K | $17.49 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 |
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.
