-
5 DAY PERFORMANCE
-10.98% -
1 MONTH PERFORMANCE
-14.29% -
3 MONTH PERFORMANCE
-23.02% -
6 MONTH PERFORMANCE
-33.33% -
YEAR-TO-DATE PERFORMANCE
-50.00% -
1 YEAR PERFORMANCE
-48.03%
NextPlat Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1,729 | $26.73 M |
| 09/26/2024 | $0.34 | $0.35 (2.37%) | $0.35 | $0.21 | 2,046 | $26.54 M |
| 09/25/2024 | $0.35 | $0.34 (-2.9%) | $0.35 | $0.34 | 2,147 | $26.54 M |
| 09/24/2024 | $0.34 | $0.34 (0.6%) | $0.34 | $0.21 | 1,867 | $26.35 M |
| 09/23/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 293 | $26.35 M |
| 09/17/2024 | $0.34 | $0.33 (-4.61%) | $0.35 | $0.33 | 2,086 | $27.48 M |
| 09/16/2024 | $0.33 | $0.34 (3.92%) | $0.36 | $0.33 | 1,014 | $27.67 M |
| 09/13/2024 | $0.40 | $0.33 (-17.69%) | $0.40 | $0.28 | 1,111 | $27.11 M |
| 09/06/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 100 | $24.28 M |
| 09/05/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 100 | $23.15 M |
| 09/04/2024 | $0.31 | $0.28 (-10.01%) | $0.31 | $0.28 | 5,625 | $23.15 M |
| 08/30/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 104 | $22.21 M |
| 08/29/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 134 | $22.78 M |
| 08/28/2024 | $0.35 | $0.37 (5.71%) | $0.37 | $0.35 | 1,092 | $22.97 M |
| 08/27/2024 | $0.40 | $0.33 (-17.44%) | $0.40 | $0.33 | 918 | $23.15 M |
| 08/26/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 296 | $23.15 M |
| 08/23/2024 | $0.39 | $0.38 (-2.87%) | $0.39 | $0.38 | 428 | $23.15 M |
| 08/22/2024 | $0.31 | $0.30 (-3.23%) | $0.32 | $0.27 | 13,800 | $22.78 M |
| 08/21/2024 | $0.31 | $0.30 (-3.23%) | $0.40 | $0.30 | 1,042 | $21.84 M |
| 08/20/2024 | $0.38 | $0.38 (0.13%) | $0.38 | $0.34 | 675 | $22.02 M |
| 08/19/2024 | $0.28 | $0.29 (3.18%) | $0.35 | $0.26 | 1,541 | $22.40 M |
| 08/16/2024 | $0.31 | $0.27 (-12.9%) | $0.31 | $0.21 | 11,136 | $19.58 M |
| 08/15/2024 | $0.22 | $0.31 (40.62%) | $0.31 | $0.22 | 3,218 | $19.77 M |
| 08/09/2024 | $0.30 | $0.31 (3.23%) | $0.31 | $0.30 | 769 | $19.29 M |
| 08/05/2024 | $0.26 | $0.30 (17.4%) | $0.30 | $0.26 | 2,254 | $19.85 M |
| 08/02/2024 | $0.30 | $0.29 (-3.33%) | $0.30 | $0.23 | 2,988 | $20.04 M |
| 07/31/2024 | $0.26 | $0.30 (15.34%) | $0.30 | $0.26 | 1,539 | $20.97 M |
| 07/30/2024 | $0.34 | $0.30 (-11.74%) | $0.34 | $0.26 | 4,201 | $21.16 M |
| 07/29/2024 | $0.31 | $0.25 (-19.32%) | $0.34 | $0.25 | 2,600 | $22.28 M |
| 07/26/2024 | $0.30 | $0.35 (16.6%) | $0.52 | $0.20 | 24,403 | $22.66 M |
| 07/25/2024 | $0.31 | $0.30 (-2.17%) | $0.31 | $0.30 | 2,595 | $22.28 M |
| 07/23/2024 | $0.28 | $0.37 (31.41%) | $0.37 | $0.28 | 820 | $22.66 M |
| 07/22/2024 | $0.49 | $0.38 (-22.65%) | $0.49 | $0.38 | 956 | $23.22 M |
| 07/19/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 322 | $22.28 M |
| 07/18/2024 | $0.38 | $0.38 (-0.05%) | $0.38 | $0.38 | 395 | $22.47 M |
| 07/17/2024 | $0.39 | $0.39 (-0.74%) | $0.39 | $0.31 | 10,718 | $21.53 M |
| 07/16/2024 | $0.27 | $0.30 (11.07%) | $0.30 | $0.27 | 3,829 | $21.35 M |
| 07/15/2024 | $0.32 | $0.25 (-21.88%) | $0.35 | $0.19 | 8,379 | $21.16 M |
| 07/12/2024 | $0.27 | $0.32 (18.39%) | $0.32 | $0.27 | 6,102 | $21.53 M |
| 07/11/2024 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 244 | $19.66 M |
| 07/09/2024 | $0.36 | $0.32 (-11.72%) | $0.36 | $0.32 | 402 | $19.10 M |
| 07/08/2024 | $0.30 | $0.36 (20.91%) | $0.36 | $0.30 | 491 | $19.47 M |
| 07/05/2024 | $0.32 | $0.26 (-18.78%) | $0.35 | $0.26 | 5,858 | $19.85 M |
| 07/03/2024 | $0.40 | $0.31 (-21.2%) | $0.40 | $0.31 | 1,004 | $19.85 M |
| 07/02/2024 | $0.31 | $0.31 (-1.48%) | $0.31 | $0.31 | 4,704 | $19.85 M |
| 07/01/2024 | $0.33 | $0.36 (9.06%) | $0.36 | $0.33 | 905 | $20.04 M |