NextPlat Corp - Common Stock (NXPL)

Historical Prices For NextPlat Corp - Common Stock (NXPL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.74	0.78	0.74	0.77	35,411	0.77
10/22/2025	0.72	0.75	0.71	0.75	43,092	0.75
10/21/2025	0.77	0.78	0.73	0.74	83,944	0.74
10/20/2025	0.74	0.77	0.71	0.75	119,912	0.75
10/17/2025	0.72	0.77	0.71	0.72	96,794	0.72
10/16/2025	0.79	0.80	0.71	0.73	298,978	0.73
10/15/2025	0.81	1.10	0.78	0.82	2,794,153	0.82
10/14/2025	0.90	0.90	0.79	0.80	83,756	0.80
10/13/2025	0.88	0.90	0.85	0.88	9,001	0.88
10/10/2025	0.88	0.91	0.87	0.87	26,349	0.87
10/09/2025	0.88	0.90	0.88	0.89	29,656	0.89
10/08/2025	0.83	0.90	0.82	0.89	93,880	0.89
10/07/2025	0.81	0.82	0.78	0.81	40,787	0.81
10/06/2025	0.82	0.83	0.80	0.81	56,775	0.81
10/03/2025	0.82	0.86	0.82	0.84	60,028	0.84
10/02/2025	0.84	0.86	0.83	0.84	70,447	0.84
10/01/2025	0.85	0.85	0.82	0.84	22,143	0.84
9/30/2025	0.82	0.84	0.82	0.83	13,702	0.83
9/29/2025	0.83	0.85	0.81	0.82	31,536	0.82
9/26/2025	0.82	0.85	0.81	0.85	29,836	0.85
9/25/2025	0.78	0.82	0.76	0.81	69,838	0.81
9/24/2025	0.79	0.81	0.78	0.80	77,705	0.80
9/23/2025	0.88	0.88	0.78	0.79	2,569,777	0.79
9/22/2025	0.85	0.93	0.83	0.90	178,435	0.90
9/19/2025	0.81	0.88	0.77	0.88	212,038	0.88
9/18/2025	0.86	0.96	0.80	0.80	411,528	0.80
9/17/2025	0.77	0.88	0.75	0.86	459,311	0.86
9/16/2025	0.73	0.80	0.73	0.78	1,033,638	0.78
9/15/2025	0.71	0.75	0.71	0.73	24,012	0.73
9/12/2025	0.72	0.72	0.71	0.71	18,414	0.71
9/11/2025	0.69	0.72	0.69	0.70	6,955	0.70
9/10/2025	0.70	0.72	0.70	0.70	21,222	0.70
9/09/2025	0.68	0.74	0.67	0.68	138,498	0.68
9/08/2025	0.72	0.72	0.71	0.71	47,850	0.71
9/05/2025	0.69	0.72	0.69	0.71	30,066	0.71
9/04/2025	0.72	0.72	0.69	0.70	41,748	0.70
9/03/2025	0.68	0.72	0.68	0.71	70,912	0.71
9/02/2025	0.69	0.73	0.66	0.66	45,808	0.66
8/29/2025	0.80	0.80	0.70	0.70	89,054	0.70
8/28/2025	0.80	0.81	0.73	0.74	39,999	0.74
8/27/2025	0.78	0.83	0.78	0.78	53,507	0.78
8/26/2025	0.75	0.84	0.75	0.80	97,934	0.80
8/25/2025	0.71	0.77	0.71	0.75	45,608	0.75
8/22/2025	0.70	0.75	0.69	0.73	55,491	0.73
8/21/2025	0.71	0.71	0.66	0.69	77,969	0.69
8/20/2025	0.71	0.73	0.66	0.70	70,723	0.70
8/19/2025	0.73	0.74	0.71	0.71	6,472	0.71
8/18/2025	0.78	0.78	0.73	0.73	78,985	0.73
8/15/2025	0.68	0.82	0.68	0.77	107,958	0.77
8/14/2025	0.72	0.73	0.67	0.70	158,727	0.70
8/13/2025	0.78	0.82	0.74	0.78	84,761	0.78
8/12/2025	0.70	0.77	0.70	0.77	11,065	0.77
8/11/2025	0.72	0.77	0.70	0.75	15,020	0.75
8/08/2025	0.76	0.76	0.69	0.75	15,602	0.75
8/07/2025	0.72	0.72	0.69	0.71	5,243	0.71
8/06/2025	0.73	0.73	0.69	0.71	51,911	0.71
8/05/2025	0.74	0.79	0.74	0.75	35,822	0.75
8/04/2025	0.65	0.72	0.65	0.71	72,451	0.71
8/01/2025	0.67	0.69	0.65	0.69	18,858	0.69
7/31/2025	0.70	0.71	0.67	0.68	36,519	0.68
7/30/2025	0.71	0.72	0.70	0.71	10,195	0.71
7/29/2025	0.75	0.75	0.70	0.71	49,510	0.71
7/28/2025	0.76	0.76	0.74	0.75	26,036	0.75
7/25/2025	0.76	0.78	0.75	0.76	22,553	0.76
7/24/2025	0.87	0.87	0.74	0.80	60,712	0.80