5 DAY PERFORMANCE
+4.58%
1 MONTH PERFORMANCE
+17.76%
3 MONTH PERFORMANCE
-28.43%
6 MONTH PERFORMANCE
-36.52%
YEAR-TO-DATE PERFORMANCE
-32.41%
1 YEAR PERFORMANCE
-37.61%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $0.69 | $0.72 (4.56%) | $0.73 | $0.69 | 7.87 K | $15.05 M |
| 06/20/2025 | $0.70 | $0.72 (2.87%) | $0.73 | $0.65 | 21.80 K | $14.80 M |
| 06/18/2025 | $0.66 | $0.70 (5.76%) | $0.72 | $0.66 | 4.44 K | $14.39 M |
| 06/17/2025 | $0.70 | $0.67 (-4.27%) | $0.70 | $0.62 | 16.70 K | $13.81 M |
| 06/16/2025 | $0.69 | $0.70 (1.9%) | $0.76 | $0.66 | 41.23 K | $14.49 M |
| 06/13/2025 | $0.73 | $0.69 (-5.47%) | $0.73 | $0.69 | 18.60 K | $14.23 M |
| 06/12/2025 | $0.68 | $0.71 (3.81%) | $0.73 | $0.67 | 17.13 K | $14.53 M |
| 06/11/2025 | $0.65 | $0.66 (0.98%) | $0.73 | $0.65 | 46.60 K | $13.61 M |
| 06/10/2025 | $0.70 | $0.70 (-0.36%) | $0.70 | $0.66 | 30.10 K | $14.38 M |
| 06/09/2025 | $0.68 | $0.70 (2.65%) | $0.72 | $0.67 | 24.08 K | $14.39 M |
| 06/06/2025 | $0.70 | $0.70 (-0.01%) | $0.70 | $0.65 | 21.12 K | $14.43 M |
| 06/05/2025 | $0.65 | $0.68 (4.2%) | $0.71 | $0.65 | 75.59 K | $14.02 M |
| 06/04/2025 | $0.65 | $0.65 (0.45%) | $0.68 | $0.62 | 33.50 K | $13.45 M |
| 06/03/2025 | $0.60 | $0.64 (7.04%) | $0.65 | $0.60 | 43.75 K | $13.20 M |
| 06/02/2025 | $0.63 | $0.62 (-1.59%) | $0.65 | $0.61 | 10.95 K | $12.78 M |
| 05/30/2025 | $0.66 | $0.66 (-0.18%) | $0.68 | $0.63 | 22.79 K | $13.58 M |
| 05/29/2025 | $0.61 | $0.67 (9.33%) | $0.67 | $0.60 | 48.10 K | $13.75 M |
| 05/28/2025 | $0.61 | $0.60 (-1.56%) | $0.63 | $0.60 | 10.83 K | $12.38 M |
| 05/27/2025 | $0.60 | $0.61 (1.7%) | $0.63 | $0.56 | 39.62 K | $12.58 M |
| 05/23/2025 | $0.63 | $0.62 (-1.6%) | $0.63 | $0.59 | 19.35 K | $12.78 M |
| 05/22/2025 | $0.59 | $0.63 (6.78%) | $0.67 | $0.59 | 81.40 K | $12.99 M |
| 05/21/2025 | $0.61 | $0.60 (-1.45%) | $0.61 | $0.59 | 28.30 K | $12.37 M |
| 05/20/2025 | $0.57 | $0.59 (4.04%) | $0.64 | $0.57 | 41.44 K | $12.22 M |
| 05/19/2025 | $0.56 | $0.60 (6.47%) | $0.60 | $0.56 | 18.80 K | $12.35 M |
| 05/16/2025 | $0.58 | $0.58 (0.09%) | $0.63 | $0.56 | 34.71 K | $11.96 M |
| 05/15/2025 | $0.58 | $0.58 (-0.98%) | $0.61 | $0.55 | 81.35 K | $11.89 M |
| 05/14/2025 | $0.69 | $0.64 (-7.25%) | $0.69 | $0.61 | 50.90 K | $13.19 M |
| 05/13/2025 | $0.64 | $0.67 (5.22%) | $0.69 | $0.58 | 164.80 K | $13.79 M |
| 05/12/2025 | $0.59 | $0.59 (0.17%) | $0.61 | $0.55 | 114.88 K | $12.16 M |
| 05/09/2025 | $0.52 | $0.55 (6.3%) | $0.59 | $0.51 | 74.70 K | $10.44 M |
| 05/08/2025 | $0.51 | $0.53 (4.86%) | $0.55 | $0.51 | 63.50 K | $10.11 M |
| 05/07/2025 | $0.53 | $0.52 (-0.42%) | $0.54 | $0.50 | 40.93 K | $9.96 M |
| 05/06/2025 | $0.52 | $0.53 (2.23%) | $0.54 | $0.52 | 63.21 K | $10.01 M |
| 05/05/2025 | $0.54 | $0.53 (-1.85%) | $0.55 | $0.51 | 15.45 K | $10.06 M |
| 05/02/2025 | $0.54 | $0.54 (-0.74%) | $0.57 | $0.51 | 46.69 K | $10.17 M |
| 05/01/2025 | $0.54 | $0.55 (0.53%) | $0.58 | $0.54 | 88.70 K | $10.37 M |
| 04/30/2025 | $0.52 | $0.56 (7.07%) | $0.60 | $0.52 | 117.50 K | $10.63 M |
| 04/29/2025 | $0.56 | $0.54 (-3.48%) | $0.58 | $0.53 | 91.40 K | $10.26 M |
| 04/28/2025 | $0.56 | $0.55 (-2.53%) | $0.59 | $0.53 | 198.20 K | $10.45 M |
| 04/25/2025 | $0.55 | $0.58 (5.09%) | $0.73 | $0.51 | 908.20 K | $10.97 M |
| 04/24/2025 | $0.52 | $0.55 (4.6%) | $0.55 | $0.49 | 62.37 K | $10.40 M |
| 04/23/2025 | $0.57 | $0.51 (-10.37%) | $0.57 | $0.50 | 65.22 K | $9.68 M |
| 04/22/2025 | $0.48 | $0.53 (10.46%) | $0.60 | $0.47 | 108.33 K | $10.06 M |
| 04/21/2025 | $0.48 | $0.48 (0.13%) | $0.49 | $0.46 | 69.42 K | $9.11 M |
| 04/17/2025 | $0.50 | $0.49 (-0.8%) | $0.50 | $0.43 | 106.84 K | $9.38 M |
| 04/16/2025 | $0.52 | $0.48 (-9.16%) | $0.54 | $0.47 | 88.84 K | $9.04 M |
| 04/15/2025 | $0.51 | $0.51 (0.2%) | $0.55 | $0.50 | 115.62 K | $9.73 M |
| 04/14/2025 | $0.58 | $0.55 (-5.16%) | $0.60 | $0.55 | 279.40 K | $10.44 M |
| 04/11/2025 | $0.64 | $0.62 (-3.77%) | $0.65 | $0.56 | 407.82 K | $11.69 M |
| 04/10/2025 | $0.75 | $0.67 (-9.83%) | $0.76 | $0.63 | 5.06 M | $12.76 M |
| 04/09/2025 | $0.69 | $0.80 (15.57%) | $0.80 | $0.63 | 3.62 M | $15.19 M |
| 04/08/2025 | $0.80 | $0.68 (-15.11%) | $0.80 | $0.63 | 34.09 K | $12.86 M |
| 04/07/2025 | $0.70 | $0.67 (-4.12%) | $0.83 | $0.67 | 26.32 K | $12.72 M |
| 04/04/2025 | $0.75 | $0.69 (-8.27%) | $0.77 | $0.65 | 77.00 K | $13.06 M |
| 04/03/2025 | $0.77 | $0.77 (0.36%) | $0.81 | $0.77 | 35.11 K | $14.62 M |
| 04/02/2025 | $0.79 | $0.79 (0.58%) | $0.84 | $0.79 | 42.20 K | $15.06 M |
| 04/01/2025 | $0.86 | $0.81 (-5.93%) | $0.86 | $0.77 | 100.10 K | $15.36 M |
| 03/31/2025 | $0.86 | $0.83 (-3.06%) | $0.86 | $0.81 | 35.04 K | $15.77 M |
| 03/28/2025 | $0.99 | $0.85 (-14.43%) | $0.99 | $0.82 | 60.44 K | $16.13 M |
| 03/27/2025 | $0.94 | $0.94 (0%) | $0.97 | $0.91 | 26.20 K | $17.75 M |
| 03/26/2025 | $0.96 | $0.94 (-2.08%) | $0.96 | $0.91 | 18.24 K | $17.84 M |
| 03/25/2025 | $0.90 | $0.92 (2.35%) | $0.94 | $0.90 | 38.20 K | $17.53 M |
| 03/24/2025 | $1.03 | $0.93 (-9.7%) | $1.03 | $0.90 | 114.94 K | $17.66 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.
