5 DAY PERFORMANCE
+10.90%
1 MONTH PERFORMANCE
+21.05%
3 MONTH PERFORMANCE
+108.90%
6 MONTH PERFORMANCE
-4.17%
YEAR-TO-DATE PERFORMANCE
+167.44%
1 YEAR PERFORMANCE
-51.08%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $0.21 | $0.23 (11.6%) | $0.23 | $0.14 | 1,355 | $15.77 M |
| 03/28/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 188 | $16.13 M |
| 03/27/2025 | $0.21 | $0.16 (-23.67%) | $0.22 | $0.15 | 2,361 | $17.75 M |
| 03/26/2025 | $0.16 | $0.24 (53.55%) | $0.24 | $0.14 | 2,855 | $17.84 M |
| 03/25/2025 | $0.19 | $0.19 (2.11%) | $0.19 | $0.15 | 2,198 | $17.53 M |
| 03/24/2025 | $0.19 | $0.19 (2.11%) | $0.19 | $0.19 | 428 | $17.66 M |
| 03/21/2025 | $0.18 | $0.19 (7.06%) | $0.19 | $0.18 | 2,777 | $19.36 M |
| 03/20/2025 | $0.19 | $0.18 (-3.16%) | $0.19 | $0.15 | 6,170 | $18.31 M |
| 03/19/2025 | $0.18 | $0.18 (0.05%) | $0.18 | $0.18 | 370 | $18.05 M |
| 03/18/2025 | $0.16 | $0.18 (12.26%) | $0.18 | $0.14 | 2,582 | $18.03 M |
| 03/17/2025 | $0.16 | $0.16 (3.61%) | $0.18 | $0.14 | 19,725 | $18.98 M |
| 03/13/2025 | $0.19 | $0.18 (-3.24%) | $0.19 | $0.17 | 2,108 | $19.17 M |
| 03/12/2025 | $0.17 | $0.18 (3.92%) | $0.21 | $0.14 | 6,062 | $18.03 M |
| 03/11/2025 | $0.19 | $0.21 (12.96%) | $0.21 | $0.16 | 11,940 | $17.57 M |
| 03/10/2025 | $0.21 | $0.21 (-1.05%) | $0.21 | $0.16 | 6,542 | $17.65 M |
| 03/07/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.14 | 2,449 | $18.79 M |
| 03/04/2025 | $0.19 | $0.22 (15.82%) | $0.22 | $0.16 | 2,007 | $17.46 M |
| 03/03/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 269 | $17.65 M |
| 02/28/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.14 | 10,445 | $18.60 M |
| 02/27/2025 | $0.18 | $0.19 (6.15%) | $0.25 | $0.17 | 16,042 | $17.96 M |
| 02/26/2025 | $0.20 | $0.19 (-4.32%) | $0.21 | $0.14 | 57,136 | $18.33 M |
| 02/25/2025 | $0.24 | $0.14 (-41.71%) | $0.24 | $0.13 | 18,080 | $18.59 M |
| 02/24/2025 | $0.23 | $0.22 (-2.43%) | $0.33 | $0.21 | 173,256 | $17.27 M |
| 02/21/2025 | $0.16 | $0.21 (31.25%) | $0.23 | $0.16 | 26,519 | $18.60 M |
| 02/20/2025 | $0.22 | $0.19 (-13.64%) | $0.23 | $0.17 | 4,096 | $18.98 M |
| 02/19/2025 | $0.26 | $0.16 (-38.84%) | $0.26 | $0.16 | 2,344 | $19.36 M |
| 02/18/2025 | $0.27 | $0.21 (-23.89%) | $0.28 | $0.13 | 21,041 | $18.98 M |
| 02/14/2025 | $0.26 | $0.25 (-2.72%) | $0.28 | $0.25 | 1,054 | $20.12 M |
| 02/13/2025 | $0.18 | $0.23 (28.33%) | $0.31 | $0.18 | 65,090 | $19.55 M |
| 02/12/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 332 | $18.79 M |
| 02/11/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 199 | $19.36 M |
| 02/10/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 25,007 | $18.74 M |
| 02/06/2025 | $0.15 | $0.19 (29.33%) | $0.19 | $0.15 | 11,029 | $19.17 M |
| 02/05/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 320 | $19.74 M |
| 02/04/2025 | $0.20 | $0.20 (-0.05%) | $0.20 | $0.15 | 355 | $19.93 M |
| 01/30/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.18 | 1,885 | $20.31 M |
| 01/29/2025 | $0.22 | $0.29 (30.22%) | $0.29 | $0.22 | 429 | $20.31 M |
| 01/28/2025 | $0.18 | $0.23 (27.78%) | $0.23 | $0.12 | 8,885 | $20.31 M |
| 01/24/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 300 | $21.64 M |
| 01/23/2025 | $0.17 | $0.18 (2.25%) | $0.18 | $0.16 | 1,932 | $24.11 M |
| 01/22/2025 | $0.14 | $0.14 (-0.07%) | $0.14 | $0.14 | 6,115 | $22.40 M |
| 01/21/2025 | $0.17 | $0.12 (-29.32%) | $0.17 | $0.12 | 1,200 | $23.73 M |
| 01/17/2025 | $0.17 | $0.18 (5.97%) | $0.18 | $0.08 | 4,953 | $21.07 M |
| 01/16/2025 | $0.15 | $0.18 (19.29%) | $0.18 | $0.15 | 879 | $20.69 M |
| 01/15/2025 | $0.16 | $0.14 (-12%) | $0.16 | $0.12 | 1,592 | $20.50 M |
| 01/14/2025 | $0.23 | $0.14 (-39.17%) | $0.23 | $0.11 | 33,920 | $21.26 M |
| 01/13/2025 | $0.30 | $0.15 (-49.3%) | $0.30 | $0.15 | 10,143 | $21.64 M |
| 01/10/2025 | $0.23 | $0.33 (43.43%) | $0.35 | $0.15 | 12,626 | $23.54 M |
| 01/08/2025 | $0.22 | $0.20 (-10.31%) | $0.22 | $0.20 | 1,118 | $23.35 M |
| 01/07/2025 | $0.29 | $0.20 (-29.51%) | $0.29 | $0.18 | 34,480 | $30.37 M |
| 01/06/2025 | $0.11 | $0.19 (81.13%) | $0.36 | $0.08 | 231,410 | $32.84 M |
| 01/03/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.07 | 2,298 | $20.31 M |
| 01/02/2025 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.07 | 2,789 | $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.
