NextPlat CorpNXPLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $0.66 | $0.69 | $0.66 | $0.67 | 25,912 |
| 1/29/2026 | $0.68 | $0.70 | $0.67 | $0.69 | 7,812 |
| 1/28/2026 | $0.68 | $0.71 | $0.66 | $0.69 | 68,188 |
| 1/27/2026 | $0.70 | $0.71 | $0.69 | $0.69 | 11,331 |
| 1/26/2026 | $0.69 | $0.72 | $0.69 | $0.71 | 20,438 |
| 1/23/2026 | $0.69 | $0.72 | $0.69 | $0.72 | 5,200 |
| 1/22/2026 | $0.72 | $0.72 | $0.69 | $0.72 | 36,900 |
| 1/21/2026 | $0.68 | $0.73 | $0.68 | $0.71 | 54,495 |
| 1/20/2026 | $0.69 | $0.73 | $0.68 | $0.71 | 53,200 |
| 1/16/2026 | $0.73 | $0.73 | $0.69 | $0.73 | 30,300 |
| 1/15/2026 | $0.68 | $0.73 | $0.66 | $0.72 | 52,779 |
| 1/14/2026 | $0.68 | $0.71 | $0.67 | $0.69 | 72,452 |
| 1/13/2026 | $0.63 | $0.68 | $0.62 | $0.67 | 200,622 |
| 1/12/2026 | $0.65 | $0.65 | $0.62 | $0.64 | 27,283 |
| 1/9/2026 | $0.60 | $0.65 | $0.60 | $0.64 | 102,300 |
| 1/8/2026 | $0.63 | $0.63 | $0.60 | $0.61 | 85,116 |
| 1/7/2026 | $0.58 | $0.64 | $0.58 | $0.62 | 77,247 |
| 1/6/2026 | $0.58 | $0.61 | $0.58 | $0.60 | 48,500 |
| 1/5/2026 | $0.58 | $0.59 | $0.55 | $0.58 | 65,935 |
| 1/2/2026 | $0.53 | $0.58 | $0.53 | $0.57 | 115,000 |
| 12/31/2025 | $0.56 | $0.59 | $0.53 | $0.53 | 116,523 |
| 12/30/2025 | $0.53 | $0.58 | $0.53 | $0.56 | 153,709 |
| 12/29/2025 | $0.57 | $0.57 | $0.53 | $0.55 | 229,200 |
| 12/26/2025 | $0.59 | $0.64 | $0.56 | $0.59 | 170,302 |
| 12/24/2025 | $0.59 | $0.64 | $0.59 | $0.61 | 113,400 |
| 12/23/2025 | $0.65 | $0.66 | $0.59 | $0.60 | 209,700 |
| 12/22/2025 | $0.59 | $0.70 | $0.59 | $0.65 | 638,501 |
| 12/19/2025 | $0.58 | $0.64 | $0.58 | $0.61 | 108,100 |
| 12/18/2025 | $0.60 | $0.62 | $0.60 | $0.60 | 32,441 |
| 12/17/2025 | $0.60 | $0.62 | $0.59 | $0.59 | 56,728 |
| 12/16/2025 | $0.60 | $0.64 | $0.60 | $0.60 | 27,022 |
| 12/15/2025 | $0.65 | $0.66 | $0.60 | $0.62 | 61,000 |
| 12/12/2025 | $0.69 | $0.69 | $0.64 | $0.65 | 143,749 |
| 12/11/2025 | $0.64 | $0.69 | $0.62 | $0.69 | 157,600 |
| 12/10/2025 | $0.66 | $0.73 | $0.62 | $0.63 | 1.06M |
| 12/9/2025 | $0.68 | $0.68 | $0.62 | $0.65 | 51,200 |
| 12/8/2025 | $0.68 | $0.70 | $0.65 | $0.68 | 144,500 |
| 12/5/2025 | $0.64 | $0.68 | $0.60 | $0.65 | 231,100 |
| 12/4/2025 | $0.60 | $0.65 | $0.59 | $0.60 | 93,714 |
| 12/3/2025 | $0.62 | $0.63 | $0.59 | $0.61 | 29,732 |
| 12/2/2025 | $0.59 | $0.63 | $0.58 | $0.61 | 174,408 |
| 12/1/2025 | $0.60 | $0.64 | $0.58 | $0.61 | 290,114 |
| 11/28/2025 | $0.63 | $0.69 | $0.60 | $0.60 | 18,434 |
| 11/26/2025 | $0.61 | $0.64 | $0.61 | $0.62 | 27,422 |
| 11/25/2025 | $0.58 | $0.63 | $0.57 | $0.63 | 25,200 |
| 11/24/2025 | $0.59 | $0.60 | $0.57 | $0.60 | 26,800 |
| 11/21/2025 | $0.58 | $0.59 | $0.55 | $0.59 | 158,968 |
| 11/20/2025 | $0.59 | $0.62 | $0.57 | $0.58 | 87,903 |
| 11/19/2025 | $0.64 | $0.64 | $0.58 | $0.61 | 153,045 |
| 11/18/2025 | $0.61 | $0.64 | $0.58 | $0.64 | 98,718 |
| 11/17/2025 | $0.67 | $0.68 | $0.56 | $0.60 | 261,000 |
| 11/14/2025 | $0.66 | $0.68 | $0.62 | $0.68 | 170,903 |
| 11/13/2025 | $0.77 | $0.77 | $0.66 | $0.68 | 232,000 |
| 11/12/2025 | $0.75 | $0.77 | $0.74 | $0.76 | 55,600 |
| 11/11/2025 | $0.80 | $0.80 | $0.73 | $0.75 | 198,906 |
| 11/10/2025 | $0.80 | $0.82 | $0.78 | $0.81 | 57,208 |
| 11/7/2025 | $0.77 | $0.80 | $0.75 | $0.78 | 207,863 |
| 11/6/2025 | $0.82 | $0.83 | $0.75 | $0.81 | 406,200 |
| 11/5/2025 | $0.84 | $0.89 | $0.81 | $0.84 | 1.04M |
| 11/4/2025 | $0.86 | $0.87 | $0.78 | $0.79 | 489,000 |