5 DAY PERFORMANCE
-6.03%
1 MONTH PERFORMANCE
+32.33%
3 MONTH PERFORMANCE
-11.38%
6 MONTH PERFORMANCE
+2.83%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
-36.99%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.08 | $1.09 (0.93%) | $1.15 | $1.07 | 75,480 | $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 |
| 12/27/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.12 | 136,906 | $22.02 M |
| 12/26/2024 | $1.12 | $1.18 (5.36%) | $1.23 | $1.08 | 175,327 | $22.40 M |
| 12/24/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.08 | 57,800 | $21.26 M |
| 12/23/2024 | $1.23 | $1.15 (-6.5%) | $1.26 | $1.15 | 137,320 | $21.83 M |
| 12/20/2024 | $1.16 | $1.20 (3.45%) | $1.26 | $1.11 | 325,248 | $22.78 M |
| 12/19/2024 | $1.35 | $1.15 (-14.81%) | $1.35 | $1.12 | 322,138 | $21.83 M |
| 12/18/2024 | $1.28 | $1.28 (0%) | $1.43 | $1.07 | 1.04 M | $24.30 M |
| 12/17/2024 | $0.92 | $1.14 (23.38%) | $1.24 | $0.92 | 1.21 M | $21.64 M |
| 12/16/2024 | $0.90 | $0.91 (1.04%) | $1.04 | $0.87 | 316,400 | $17.26 M |
| 12/13/2024 | $0.87 | $0.89 (2.43%) | $1.00 | $0.86 | 97,314 | $16.91 M |
| 12/12/2024 | $1.28 | $0.97 (-24.22%) | $1.28 | $0.87 | 345,600 | $18.41 M |
| 12/11/2024 | $1.00 | $1.25 (25%) | $1.31 | $1.00 | 922,006 | $23.73 M |
| 12/10/2024 | $0.87 | $1.00 (15.6%) | $1.11 | $0.84 | 292,726 | $18.98 M |
| 12/09/2024 | $0.85 | $0.90 (5.29%) | $0.99 | $0.81 | 479,500 | $16.99 M |
| 12/06/2024 | $0.72 | $0.75 (4.86%) | $0.76 | $0.71 | 55,500 | $14.24 M |
| 12/05/2024 | $0.81 | $0.76 (-6.09%) | $0.82 | $0.73 | 70,600 | $14.35 M |
| 12/04/2024 | $0.80 | $0.81 (0.37%) | $0.85 | $0.77 | 17,639 | $15.28 M |
| 12/03/2024 | $0.83 | $0.82 (-1.69%) | $0.83 | $0.80 | 14,000 | $15.49 M |
| 12/02/2024 | $0.80 | $0.82 (2.94%) | $0.85 | $0.79 | 73,624 | $15.64 M |
| 11/29/2024 | $0.80 | $0.79 (-1.06%) | $0.87 | $0.76 | 46,000 | $15.04 M |
| 11/27/2024 | $0.90 | $0.85 (-5.56%) | $1.00 | $0.82 | 40,356 | $16.13 M |
| 11/26/2024 | $0.97 | $0.91 (-5.59%) | $1.00 | $0.87 | 35,400 | $17.30 M |
| 11/25/2024 | $0.92 | $0.94 (2.18%) | $1.00 | $0.92 | 22,413 | $17.84 M |
| 11/22/2024 | $0.93 | $0.94 (1.08%) | $0.98 | $0.86 | 36,900 | $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 |