-
5 DAY PERFORMANCE
-5.05% -
1 MONTH PERFORMANCE
-12.96% -
3 MONTH PERFORMANCE
-23.58% -
6 MONTH PERFORMANCE
-14.55% -
YEAR-TO-DATE PERFORMANCE
-43.03% -
1 YEAR PERFORMANCE
-41.98%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.93 | $0.94 (1.08%) | $0.98 | $0.86 | 36,890 | $17.84 M |
| 11/21/2024 | $0.90 | $0.90 (0%) | $1.01 | $0.75 | 148,822 | $17.08 M |
| 11/20/2024 | $1.00 | $0.96 (-4.18%) | $1.02 | $0.90 | 6,806 | $18.19 M |
| 11/19/2024 | $1.04 | $0.99 (-4.81%) | $1.06 | $0.99 | 35,900 | $18.79 M |
| 11/18/2024 | $0.97 | $0.99 (2.06%) | $1.04 | $0.94 | 45,621 | $18.79 M |
| 11/15/2024 | $0.95 | $0.94 (-1.56%) | $0.95 | $0.90 | 41,438 | $17.60 M |
| 11/14/2024 | $1.05 | $0.85 (-18.77%) | $1.09 | $0.82 | 233,610 | $16.05 M |
| 11/13/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.13 | 9,130 | $22.02 M |
| 11/12/2024 | $1.09 | $1.15 (5.5%) | $1.15 | $1.09 | 22,700 | $21.65 M |
| 11/11/2024 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.10 | 14,900 | $20.71 M |
| 11/08/2024 | $1.08 | $1.14 (5.56%) | $1.15 | $1.07 | 12,722 | $21.46 M |
| 11/07/2024 | $1.15 | $1.09 (-5.22%) | $1.20 | $1.09 | 50,924 | $20.52 M |
| 11/06/2024 | $1.15 | $1.19 (3.48%) | $1.21 | $1.15 | 8,000 | $22.40 M |
| 11/05/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.14 | 8,400 | $22.21 M |
| 11/04/2024 | $1.14 | $1.16 (1.75%) | $1.19 | $1.14 | 4,800 | $21.84 M |
| 11/01/2024 | $1.10 | $1.14 (3.64%) | $1.14 | $1.09 | 18,100 | $21.46 M |
| 10/31/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.10 | 46,300 | $21.08 M |
| 10/30/2024 | $1.11 | $1.11 (0%) | $1.17 | $1.10 | 17,742 | $20.89 M |
| 10/29/2024 | $1.11 | $1.14 (2.7%) | $1.20 | $1.10 | 38,324 | $21.46 M |
| 10/28/2024 | $1.11 | $1.14 (2.7%) | $1.24 | $1.09 | 36,407 | $21.46 M |
| 10/25/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.07 | 27,626 | $20.71 M |
| 10/24/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.07 | 21,246 | $20.33 M |
| 10/23/2024 | $1.18 | $1.10 (-6.78%) | $1.19 | $1.07 | 32,435 | $20.71 M |
| 10/22/2024 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.11 | 21,625 | $20.89 M |
| 10/21/2024 | $1.21 | $1.13 (-6.61%) | $1.25 | $1.13 | 26,840 | $21.27 M |
| 10/18/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.15 | 12,701 | $22.21 M |
| 10/17/2024 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.15 | 22,804 | $22.21 M |
| 10/16/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.15 | 44,113 | $22.59 M |
| 10/15/2024 | $1.16 | $1.19 (2.59%) | $1.19 | $1.13 | 12,010 | $22.40 M |
| 10/14/2024 | $1.09 | $1.11 (1.83%) | $1.15 | $1.09 | 61,100 | $20.89 M |
| 10/11/2024 | $1.16 | $1.09 (-6.03%) | $1.17 | $1.09 | 34,700 | $20.52 M |
| 10/10/2024 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.10 | 65,900 | $21.27 M |
| 10/09/2024 | $1.24 | $1.12 (-9.68%) | $1.25 | $1.12 | 65,924 | $21.08 M |
| 10/08/2024 | $1.31 | $1.16 (-11.45%) | $1.36 | $1.16 | 99,749 | $21.84 M |
| 10/07/2024 | $1.30 | $1.18 (-9.23%) | $1.37 | $1.18 | 64,700 | $22.21 M |
| 10/04/2024 | $1.24 | $1.28 (3.23%) | $1.29 | $1.23 | 24,100 | $24.09 M |
| 10/03/2024 | $1.20 | $1.26 (5%) | $1.32 | $1.17 | 52,921 | $23.72 M |
| 10/02/2024 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.17 | 72,326 | $23.15 M |
| 10/01/2024 | $1.40 | $1.30 (-7.14%) | $1.41 | $1.25 | 115,000 | $24.47 M |
| 09/30/2024 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.36 | 8,300 | $26.54 M |
| 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 |