5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-30.78%
3 MONTH PERFORMANCE
-45.10%
6 MONTH PERFORMANCE
-50.88%
YEAR-TO-DATE PERFORMANCE
-48.15%
1 YEAR PERFORMANCE
-56.92%
NextPlat Corp Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $0.52 | $0.56 (7.07%) | $0.60 | $0.52 | 112,963 | $10.63 M |
04/29/2025 | $0.56 | $0.54 (-3.48%) | $0.58 | $0.53 | 91,400 | $10.26 M |
04/28/2025 | $0.56 | $0.55 (-2.53%) | $0.59 | $0.53 | 198,200 | $10.45 M |
04/25/2025 | $0.55 | $0.58 (5.09%) | $0.73 | $0.51 | 908,200 | $10.97 M |
04/24/2025 | $0.52 | $0.55 (4.6%) | $0.55 | $0.49 | 62,374 | $10.40 M |
04/23/2025 | $0.57 | $0.51 (-10.37%) | $0.57 | $0.50 | 65,222 | $9.68 M |
04/22/2025 | $0.48 | $0.53 (10.46%) | $0.60 | $0.47 | 108,326 | $10.06 M |
04/21/2025 | $0.48 | $0.48 (0.13%) | $0.49 | $0.46 | 69,423 | $9.11 M |
04/17/2025 | $0.50 | $0.49 (-0.8%) | $0.50 | $0.43 | 106,841 | $9.38 M |
04/16/2025 | $0.52 | $0.48 (-9.16%) | $0.54 | $0.47 | 88,839 | $9.04 M |
04/15/2025 | $0.51 | $0.51 (0.2%) | $0.55 | $0.50 | 115,622 | $9.73 M |
04/14/2025 | $0.58 | $0.55 (-5.16%) | $0.60 | $0.55 | 279,400 | $10.44 M |
04/11/2025 | $0.64 | $0.62 (-3.77%) | $0.65 | $0.56 | 407,816 | $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 | 34,087 | $12.86 M |
04/07/2025 | $0.70 | $0.67 (-4.12%) | $0.83 | $0.67 | 26,321 | $12.72 M |
04/04/2025 | $0.75 | $0.69 (-8.27%) | $0.77 | $0.65 | 77,000 | $13.06 M |
04/03/2025 | $0.77 | $0.77 (0.36%) | $0.81 | $0.77 | 35,110 | $14.62 M |
04/02/2025 | $0.79 | $0.79 (0.58%) | $0.84 | $0.79 | 42,200 | $15.06 M |
04/01/2025 | $0.86 | $0.81 (-5.93%) | $0.86 | $0.77 | 100,100 | $15.36 M |
03/31/2025 | $0.86 | $0.83 (-3.06%) | $0.86 | $0.81 | 35,037 | $15.77 M |
03/28/2025 | $0.99 | $0.85 (-14.43%) | $0.99 | $0.82 | 60,438 | $16.13 M |
03/27/2025 | $0.94 | $0.94 (0%) | $0.97 | $0.91 | 26,195 | $17.75 M |
03/26/2025 | $0.96 | $0.94 (-2.08%) | $0.96 | $0.91 | 18,238 | $17.84 M |
03/25/2025 | $0.90 | $0.92 (2.35%) | $0.94 | $0.90 | 38,200 | $17.53 M |
03/24/2025 | $1.03 | $0.93 (-9.7%) | $1.03 | $0.90 | 114,938 | $17.66 M |
03/21/2025 | $0.99 | $1.02 (3.45%) | $1.02 | $0.93 | 141,545 | $19.36 M |
03/20/2025 | $0.98 | $0.96 (-1.16%) | $0.98 | $0.92 | 12,252 | $18.31 M |
03/19/2025 | $0.97 | $0.95 (-1.96%) | $0.99 | $0.91 | 11,400 | $18.05 M |
03/18/2025 | $0.99 | $0.95 (-3.55%) | $1.00 | $0.95 | 28,078 | $18.03 M |
03/17/2025 | $0.98 | $1.00 (1.96%) | $1.03 | $0.95 | 28,500 | $18.98 M |
03/14/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.95 | 28,739 | $18.98 M |
03/13/2025 | $0.95 | $1.01 (6.3%) | $1.04 | $0.92 | 28,845 | $19.17 M |
03/12/2025 | $0.87 | $0.95 (9.84%) | $0.98 | $0.87 | 40,445 | $18.03 M |
03/11/2025 | $0.94 | $0.93 (-1.55%) | $0.95 | $0.84 | 34,000 | $17.57 M |
03/10/2025 | $0.96 | $0.93 (-3.12%) | $0.98 | $0.93 | 18,443 | $17.65 M |
03/07/2025 | $0.95 | $0.99 (4.21%) | $0.99 | $0.94 | 38,300 | $18.79 M |
03/06/2025 | $0.96 | $0.92 (-4.16%) | $0.97 | $0.90 | 19,000 | $17.47 M |
03/05/2025 | $0.92 | $0.94 (2.11%) | $0.96 | $0.88 | 22,810 | $17.84 M |
03/04/2025 | $0.91 | $0.92 (1.1%) | $0.95 | $0.89 | 41,830 | $17.46 M |
03/03/2025 | $0.99 | $0.93 (-6.06%) | $1.00 | $0.92 | 33,100 | $17.65 M |
02/28/2025 | $0.94 | $0.98 (4.36%) | $1.00 | $0.92 | 41,112 | $18.60 M |
02/27/2025 | $0.96 | $0.95 (-1.54%) | $0.99 | $0.92 | 19,532 | $17.96 M |
02/26/2025 | $0.99 | $0.97 (-2.48%) | $1.00 | $0.96 | 47,000 | $18.33 M |
02/25/2025 | $0.90 | $0.98 (8.42%) | $0.99 | $0.87 | 106,677 | $18.59 M |
02/24/2025 | $0.99 | $0.91 (-8.17%) | $0.99 | $0.90 | 179,300 | $17.27 M |
02/21/2025 | $0.99 | $0.98 (-1.11%) | $1.04 | $0.94 | 56,000 | $18.60 M |
02/20/2025 | $1.05 | $1.00 (-4.78%) | $1.05 | $0.99 | 43,174 | $18.98 M |
02/19/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.99 | 27,700 | $19.36 M |
02/18/2025 | $1.06 | $1.00 (-5.66%) | $1.12 | $1.00 | 75,601 | $18.98 M |
02/14/2025 | $1.02 | $1.06 (3.92%) | $1.08 | $0.96 | 43,919 | $20.12 M |
02/13/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.99 | 22,313 | $19.55 M |
02/12/2025 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.97 | 72,225 | $18.79 M |
02/11/2025 | $0.95 | $1.02 (7.37%) | $1.05 | $0.95 | 41,402 | $19.36 M |
02/10/2025 | $0.99 | $0.99 (-0.25%) | $1.03 | $0.89 | 228,251 | $18.74 M |
02/07/2025 | $1.04 | $0.99 (-4.55%) | $1.05 | $0.96 | 25,231 | $18.84 M |
02/06/2025 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.98 | 65,500 | $19.17 M |
02/05/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $0.99 | 27,500 | $19.74 M |
02/04/2025 | $1.00 | $1.05 (5%) | $1.05 | $1.00 | 38,000 | $19.93 M |
02/03/2025 | $1.00 | $1.01 (1%) | $1.01 | $0.95 | 92,100 | $19.17 M |