-
5 DAY PERFORMANCE
+2.14% -
1 MONTH PERFORMANCE
+18.18% -
3 MONTH PERFORMANCE
+32.41% -
6 MONTH PERFORMANCE
-6.54% -
YEAR-TO-DATE PERFORMANCE
-13.33% -
1 YEAR PERFORMANCE
-20.99%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.40 | $1.42 (1.43%) | $1.44 | $1.35 | 25,010 | $26.73 M |
| 09/26/2024 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.36 | 5,622 | $26.54 M |
| 09/25/2024 | $1.36 | $1.41 (3.68%) | $1.42 | $1.35 | 42,000 | $26.54 M |
| 09/24/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.34 | 39,700 | $26.35 M |
| 09/23/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.32 | 16,400 | $26.35 M |
| 09/20/2024 | $1.38 | $1.40 (1.45%) | $1.46 | $1.33 | 48,225 | $26.35 M |
| 09/19/2024 | $1.46 | $1.40 (-4.11%) | $1.49 | $1.39 | 10,002 | $26.35 M |
| 09/18/2024 | $1.43 | $1.47 (2.8%) | $1.49 | $1.38 | 57,451 | $27.67 M |
| 09/17/2024 | $1.46 | $1.46 (0%) | $1.48 | $1.31 | 63,327 | $27.48 M |
| 09/16/2024 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.44 | 59,200 | $27.67 M |
| 09/13/2024 | $1.42 | $1.44 (1.41%) | $1.47 | $1.39 | 55,800 | $27.11 M |
| 09/12/2024 | $1.36 | $1.41 (3.68%) | $1.43 | $1.33 | 55,206 | $26.54 M |
| 09/11/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.33 | 44,348 | $25.41 M |
| 09/10/2024 | $1.29 | $1.37 (6.2%) | $1.37 | $1.29 | 65,949 | $25.79 M |
| 09/09/2024 | $1.30 | $1.31 (0.77%) | $1.31 | $1.19 | 76,700 | $24.66 M |
| 09/06/2024 | $1.21 | $1.29 (6.61%) | $1.30 | $1.19 | 95,300 | $24.28 M |
| 09/05/2024 | $1.22 | $1.23 (0.82%) | $1.24 | $1.19 | 37,427 | $23.15 M |
| 09/04/2024 | $1.18 | $1.23 (4.24%) | $1.23 | $1.18 | 7,901 | $23.15 M |
| 09/03/2024 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.18 | 41,633 | $22.78 M |
| 08/30/2024 | $1.15 | $1.18 (2.61%) | $1.20 | $1.15 | 36,200 | $22.21 M |
| 08/29/2024 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.16 | 27,942 | $22.78 M |
| 08/28/2024 | $1.21 | $1.22 (0.83%) | $1.24 | $1.16 | 54,436 | $22.97 M |
| 08/27/2024 | $1.15 | $1.23 (6.96%) | $1.24 | $1.15 | 56,500 | $23.15 M |
| 08/26/2024 | $1.20 | $1.23 (2.5%) | $1.23 | $1.18 | 13,823 | $23.15 M |
| 08/23/2024 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.18 | 23,941 | $23.15 M |
| 08/22/2024 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.14 | 27,900 | $22.78 M |
| 08/21/2024 | $1.15 | $1.16 (0.87%) | $1.18 | $1.14 | 22,643 | $21.84 M |
| 08/20/2024 | $1.13 | $1.17 (3.54%) | $1.23 | $1.11 | 35,541 | $22.02 M |
| 08/19/2024 | $1.04 | $1.19 (14.42%) | $1.25 | $1.04 | 278,423 | $22.40 M |
| 08/16/2024 | $1.03 | $1.04 (0.97%) | $1.07 | $1.00 | 78,600 | $19.58 M |
| 08/15/2024 | $0.99 | $1.05 (6.05%) | $1.07 | $0.99 | 233,800 | $19.77 M |
| 08/14/2024 | $1.04 | $0.99 (-5.22%) | $1.16 | $0.99 | 5.00 M | $18.55 M |
| 08/13/2024 | $1.05 | $1.00 (-4.76%) | $1.07 | $1.00 | 23,100 | $18.82 M |
| 08/12/2024 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 24,326 | $19.20 M |
| 08/09/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 10,600 | $19.29 M |
| 08/08/2024 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 14,109 | $19.10 M |
| 08/07/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 16,400 | $19.10 M |
| 08/06/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.03 | 12,444 | $19.85 M |
| 08/05/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $1.01 | 16,520 | $19.85 M |
| 08/02/2024 | $1.06 | $1.07 (0.94%) | $1.17 | $1.03 | 54,200 | $20.04 M |
| 08/01/2024 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.08 | 37,506 | $20.41 M |
| 07/31/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 18,200 | $20.97 M |
| 07/30/2024 | $1.16 | $1.13 (-2.59%) | $1.21 | $1.13 | 24,025 | $21.16 M |
| 07/29/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 24,534 | $22.28 M |
| 07/26/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.16 | 16,812 | $22.66 M |
| 07/25/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.12 | 36,500 | $22.28 M |
| 07/24/2024 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 30,119 | $22.28 M |
| 07/23/2024 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.19 | 29,000 | $22.66 M |
| 07/22/2024 | $1.16 | $1.24 (6.9%) | $1.24 | $1.12 | 8,477 | $23.22 M |
| 07/19/2024 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.19 | 29,835 | $22.28 M |
| 07/18/2024 | $1.17 | $1.20 (2.56%) | $1.30 | $1.17 | 86,950 | $22.47 M |
| 07/17/2024 | $1.12 | $1.15 (2.68%) | $1.17 | $1.12 | 9,941 | $21.53 M |
| 07/16/2024 | $1.12 | $1.14 (1.79%) | $1.17 | $1.09 | 50,253 | $21.35 M |
| 07/15/2024 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.13 | 51,146 | $21.16 M |
| 07/12/2024 | $1.04 | $1.15 (10.58%) | $1.21 | $1.04 | 66,630 | $21.53 M |
| 07/11/2024 | $1.05 | $1.05 (0%) | $1.09 | $1.04 | 7,251 | $19.66 M |
| 07/10/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 17,559 | $19.10 M |
| 07/09/2024 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.02 | 22,710 | $19.10 M |
| 07/08/2024 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.04 | 5,841 | $19.47 M |
| 07/05/2024 | $1.02 | $1.06 (3.92%) | $1.06 | $1.00 | 23,647 | $19.85 M |
| 07/03/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 30,015 | $19.85 M |
| 07/02/2024 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.05 | 22,168 | $19.85 M |
| 07/01/2024 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.05 | 19,648 | $20.04 M |