NextPlat Corp - Common Stock (NXPL)

Historical Prices For NextPlat Corp - Common Stock (NXPL)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	0.86	0.86	0.77	0.81	100,076	0.81
3/31/2025	0.86	0.86	0.81	0.83	35,037	0.83
3/28/2025	0.99	0.99	0.82	0.85	60,438	0.85
3/27/2025	0.94	0.97	0.91	0.94	26,096	0.94
3/26/2025	0.96	0.96	0.91	0.94	18,238	0.94
3/25/2025	0.90	0.94	0.90	0.92	38,156	0.92
3/24/2025	1.03	1.03	0.90	0.93	114,938	0.93
3/21/2025	0.99	1.02	0.93	1.02	141,545	1.02
3/20/2025	0.98	0.98	0.92	0.96	12,252	0.96
3/19/2025	0.97	0.99	0.91	0.95	11,360	0.95
3/18/2025	0.98	1.00	0.95	0.95	28,078	0.95
3/17/2025	0.98	1.03	0.95	1.00	28,485	1.00
3/14/2025	1.00	1.02	0.95	1.00	28,739	1.00
3/13/2025	0.95	1.04	0.92	1.01	28,845	1.01
3/12/2025	0.86	0.98	0.86	0.95	40,445	0.95
3/11/2025	0.94	0.95	0.84	0.93	33,992	0.93
3/10/2025	0.96	0.98	0.93	0.93	17,843	0.93
3/07/2025	0.95	0.99	0.94	0.99	38,284	0.99
3/06/2025	0.96	0.97	0.90	0.92	18,992	0.92
3/05/2025	0.92	0.96	0.88	0.94	22,810	0.94
3/04/2025	0.91	0.95	0.89	0.92	41,810	0.92
3/03/2025	0.99	1.00	0.92	0.93	31,783	0.93
2/28/2025	0.94	1.00	0.92	0.98	41,112	0.98
2/27/2025	0.96	0.99	0.92	0.95	19,512	0.95
2/26/2025	0.99	1.00	0.96	0.97	46,984	0.97
2/25/2025	0.90	0.99	0.86	0.98	106,581	0.98
2/24/2025	0.99	0.99	0.90	0.91	179,285	0.91
2/21/2025	0.99	1.04	0.94	0.98	55,970	0.98
2/20/2025	1.05	1.05	0.99	1.00	43,154	1.00
2/19/2025	1.06	1.06	0.99	1.02	26,676	1.02
2/18/2025	1.06	1.12	1.00	1.00	75,601	1.00
2/14/2025	1.02	1.08	0.96	1.05	43,919	1.05
2/13/2025	1.00	1.03	0.99	1.03	22,018	1.03
2/12/2025	1.05	1.05	0.97	0.99	72,225	0.99
2/11/2025	0.95	1.05	0.95	1.02	41,182	1.02
2/10/2025	0.99	1.03	0.89	0.99	228,228	0.99
2/07/2025	1.04	1.05	0.96	0.99	25,231	0.99
2/06/2025	1.04	1.07	0.98	1.01	65,491	1.01
2/05/2025	1.06	1.08	0.99	1.04	27,468	1.04
2/04/2025	1.00	1.05	1.00	1.05	37,995	1.05
2/03/2025	1.00	1.01	0.95	1.01	92,052	1.01
1/31/2025	1.05	1.09	1.01	1.02	63,895	1.02
1/30/2025	1.06	1.09	1.03	1.07	62,185	1.07
1/29/2025	1.09	1.11	1.03	1.07	60,489	1.07
1/28/2025	1.09	1.12	1.05	1.07	81,243	1.07
1/27/2025	1.06	1.13	1.06	1.10	82,581	1.10
1/24/2025	1.28	1.28	1.04	1.14	454,745	1.14
1/23/2025	1.12	1.35	1.12	1.27	398,517	1.27
1/22/2025	1.26	1.26	1.17	1.18	135,411	1.18
1/21/2025	1.13	1.26	1.09	1.25	122,018	1.25
1/17/2025	1.07	1.16	1.07	1.11	82,275	1.11
1/16/2025	1.06	1.13	1.06	1.09	60,591	1.09
1/15/2025	1.12	1.16	1.06	1.08	134,849	1.08
1/14/2025	1.14	1.17	1.09	1.12	72,910	1.12
1/13/2025	1.24	1.25	1.12	1.14	168,877	1.14
1/10/2025	1.18	1.35	1.09	1.24	370,564	1.24
1/08/2025	1.51	1.51	1.18	1.23	462,940	1.23
1/07/2025	1.61	1.74	1.41	1.60	1,104,997	1.60
1/06/2025	1.08	2.30	1.08	1.73	12,552,867	1.73
1/03/2025	1.10	1.10	1.04	1.07	177,950	1.07