Nextplat Corp (NXPL) Historical Stock Data

0.61 ↑0.01 (1.67%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NXPL is down -0.62% a day on average. There have been 16 days where Nextplat Corp closed green and 14 days where NXPL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	0.59	0.61	↑$0.01 (2.43%)	0.58	0.64	106.36K
2025-12-18	0.60	0.60	↑$0.00 (0.00%)	0.60	0.62	31.41K
2025-12-17	0.60	0.60	↓$0.01 (-1.05%)	0.59	0.62	43.89K
2025-12-16	0.60	0.60	↑$0.00 (0.22%)	0.60	0.64	26.32K
2025-12-15	0.65	0.62	↓$0.03 (-4.51%)	0.60	0.65	60.97K
2025-12-12	0.70	0.65	↓$0.04 (-5.80%)	0.64	0.70	143.50K
2025-12-11	0.64	0.69	↑$0.05 (8.66%)	0.62	0.69	145.02K
2025-12-10	0.66	0.63	↓$0.02 (-3.77%)	0.62	0.73	1.05M
2025-12-09	0.68	0.65	↓$0.03 (-4.75%)	0.62	0.68	49.91K
2025-12-08	0.68	0.68	↑$0.00 (0.68%)	0.65	0.69	141.47K
2025-12-05	0.64	0.65	↑$0.01 (1.25%)	0.60	0.68	165.18K
2025-12-04	0.60	0.60	↓$0.00 (-0.40%)	0.59	0.65	55.73K
2025-12-03	0.63	0.61	↓$0.01 (-1.70%)	0.59	0.63	24.70K
2025-12-02	0.59	0.61	↑$0.02 (3.09%)	0.58	0.63	174.31K
2025-12-01	0.60	0.61	↑$0.01 (1.67%)	0.58	0.65	209.17K
2025-11-28	0.63	0.60	↓$0.02 (-3.44%)	0.60	0.69	18.42K
2025-11-26	0.61	0.62	↑$0.01 (1.97%)	0.61	0.64	26.39K
2025-11-25	0.57	0.63	↑$0.05 (9.49%)	0.57	0.63	13.10K
2025-11-24	0.59	0.60	↑$0.01 (1.63%)	0.57	0.60	25.85K
2025-11-21	0.58	0.59	↑$0.01 (1.17%)	0.55	0.59	158.83K
2025-11-20	0.59	0.58	↓$0.01 (-1.47%)	0.57	0.62	85.50K
2025-11-19	0.64	0.61	↓$0.04 (-5.47%)	0.58	0.64	152.64K
2025-11-18	0.61	0.64	↑$0.03 (4.53%)	0.58	0.64	83.32K
2025-11-17	0.67	0.60	↓$0.07 (-10.29%)	0.56	0.68	260.65K
2025-11-14	0.66	0.68	↑$0.02 (2.29%)	0.62	0.68	168.34K
2025-11-13	0.77	0.68	↓$0.09 (-11.72%)	0.66	0.77	222.67K
2025-11-12	0.75	0.76	↑$0.01 (1.16%)	0.74	0.77	51.02K
2025-11-11	0.80	0.75	↓$0.05 (-5.70%)	0.73	0.80	196.50K
2025-11-10	0.81	0.81	↓$0.00 (-0.07%)	0.78	0.82	55.25K
2025-11-07	0.78	0.78	↑$0.01 (1.23%)	0.75	0.80	205.57K