5 DAY PERFORMANCE
-8.61%
1 MONTH PERFORMANCE
-13.27%
3 MONTH PERFORMANCE
-26.72%
6 MONTH PERFORMANCE
-40.14%
YEAR-TO-DATE PERFORMANCE
-21.30%
1 YEAR PERFORMANCE
-44.44%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.99 | $0.85 (-14.43%) | $0.99 | $0.82 | 59,907 | $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 |
| 01/31/2025 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.01 | 63,900 | $19.36 M |
| 01/30/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.03 | 62,805 | $20.31 M |
| 01/29/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.03 | 60,500 | $20.31 M |
| 01/28/2025 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.05 | 81,296 | $20.31 M |
| 01/27/2025 | $1.06 | $1.10 (3.77%) | $1.13 | $1.06 | 82,600 | $20.88 M |
| 01/24/2025 | $1.28 | $1.14 (-10.94%) | $1.28 | $1.04 | 454,745 | $21.64 M |
| 01/23/2025 | $1.12 | $1.27 (13.39%) | $1.35 | $1.12 | 400,014 | $24.11 M |
| 01/22/2025 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.17 | 140,013 | $22.40 M |
| 01/21/2025 | $1.13 | $1.25 (10.62%) | $1.26 | $1.09 | 123,618 | $23.73 M |
| 01/17/2025 | $1.07 | $1.11 (3.74%) | $1.16 | $1.07 | 82,300 | $21.07 M |
| 01/16/2025 | $1.06 | $1.09 (2.83%) | $1.13 | $1.06 | 60,696 | $20.69 M |
| 01/15/2025 | $1.12 | $1.08 (-3.57%) | $1.16 | $1.06 | 135,138 | $20.50 M |
| 01/14/2025 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.09 | 73,260 | $21.26 M |
| 01/13/2025 | $1.24 | $1.14 (-8.06%) | $1.25 | $1.12 | 170,522 | $21.64 M |
| 01/10/2025 | $1.18 | $1.24 (5.08%) | $1.35 | $1.09 | 370,564 | $23.54 M |
| 01/08/2025 | $1.51 | $1.23 (-18.54%) | $1.51 | $1.18 | 462,940 | $23.35 M |
| 01/07/2025 | $1.61 | $1.60 (-0.62%) | $1.74 | $1.41 | 1.11 M | $30.37 M |
| 01/06/2025 | $1.08 | $1.73 (60.19%) | $2.30 | $1.08 | 12.60 M | $32.84 M |
| 01/03/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.04 | 177,950 | $20.31 M |
| 01/02/2025 | $1.08 | $1.09 (0.93%) | $1.15 | $1.07 | 75,500 | $20.69 M |
| 12/31/2024 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.08 | 105,916 | $20.50 M |
| 12/30/2024 | $1.15 | $1.09 (-5.22%) | $1.22 | $1.09 | 155,914 | $20.69 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.
