MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXPL — NextPlat Corp Common Stock
NasdaqNextPlat Corp Common Stock
$9.27
+0.27(+3.00%)
- O
- 9.02
- H
- 9.50
- L
- 9.02
- V
- 5.51K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.27
Period Return+68.55%
Period High$11.10
Period Low$3.40
Avg Daily Volume48.2K
Total Trading Days365
NXPL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.02 | $9.50 | $9.02 | $9.27 | +$0.27 | +3.00% | 5,515 | $9.37 | $9.02 $9.50 |
| Oct 5, 2026 | $8.71 | $9.25 | $8.70 | $9.00 | +$0.45 | +5.26% | 10,785 | $9.08 | $8.70 $9.25 |
| Oct 2, 2026 | $8.51 | $9.00 | $8.51 | $8.55 | $-0.16 | -1.84% | 9,755 | $8.74 | $8.51 $9.00 |
| Oct 1, 2026 | $8.75 | $8.87 | $8.58 | $8.71 | +$0.03 | +0.35% | 4,925 | $8.76 | $8.58 $8.87 |
| Sep 30, 2026 | $9.10 | $9.10 | $8.65 | $8.68 | $-0.32 | -3.56% | 12,461 | $8.85 | $8.65 $9.10 |
| Sep 29, 2026 | $9.00 | $9.09 | $8.87 | $9.00 | $-0.20 | -2.17% | 1,784 | $8.96 | $8.87 $9.09 |
| Sep 28, 2026 | $9.18 | $9.20 | $8.86 | $9.20 | +$0.19 | +2.11% | 1,741 | $9.03 | $8.86 $9.20 |
| Sep 25, 2026 | $9.13 | $9.15 | $8.94 | $9.01 | $-0.04 | -0.44% | 6,331 | $9.05 | $8.94 $9.15 |
| Sep 24, 2026 | $8.97 | $9.10 | $8.97 | $9.05 | $-0.05 | -0.55% | 2,799 | $9.06 | $8.97 $9.10 |
| Sep 23, 2026 | $9.22 | $9.26 | $8.91 | $9.10 | $-0.26 | -2.78% | 16,611 | $9.09 | $8.91 $9.26 |
| Sep 22, 2026 | $9.41 | $9.42 | $9.13 | $9.36 | +$0.03 | +0.27% | 4,696 | $9.31 | $9.13 $9.42 |
| Sep 21, 2026 | $9.49 | $9.49 | $9.19 | $9.34 | $-0.13 | -1.32% | 5,898 | $9.40 | $9.19 $9.49 |
| Sep 18, 2026 | $9.25 | $9.50 | $9.03 | $9.46 | +$0.27 | +2.94% | 16,345 | $9.36 | $9.03 $9.50 |
| Sep 17, 2026 | $8.90 | $9.50 | $8.90 | $9.19 | +$0.37 | +4.20% | 9,603 | $9.23 | $8.90 $9.50 |
| Sep 16, 2026 | $9.07 | $9.73 | $8.75 | $8.82 | $-0.17 | -1.89% | 75,643 | $9.11 | $8.75 $9.73 |
| Sep 15, 2026 | $9.26 | $9.88 | $8.94 | $8.99 | $-0.29 | -3.12% | 56,622 | $9.31 | $8.94 $9.88 |
| Sep 14, 2026 | $9.01 | $9.46 | $9.01 | $9.28 | +$0.28 | +3.11% | 5,132 | $9.31 | $9.01 $9.46 |
| Sep 11, 2026 | $9.10 | $9.10 | $8.97 | $9.00 | $-0.08 | -0.88% | 3,095 | $9.03 | $8.97 $9.10 |
| Sep 10, 2026 | $8.94 | $9.33 | $8.93 | $9.08 | +$0.21 | +2.31% | 9,841 | $9.03 | $8.93 $9.33 |
| Sep 9, 2026 | $8.99 | $9.30 | $8.78 | $8.88 | $-0.08 | -0.84% | 62,352 | $9.15 | $8.78 $9.30 |
| Sep 8, 2026 | $8.82 | $9.35 | $8.81 | $8.95 | +$0.04 | +0.45% | 32,580 | $9.16 | $8.81 $9.35 |
| Sep 4, 2026 | $9.28 | $9.49 | $8.91 | $8.91 | $-0.47 | -4.96% | 13,895 | $9.28 | $8.91 $9.49 |
| Sep 3, 2026 | $9.31 | $9.71 | $8.70 | $9.38 | +$0.12 | +1.24% | 84,938 | $9.37 | $8.70 $9.71 |
| Sep 2, 2026 | $9.68 | $9.94 | $9.22 | $9.26 | $-0.38 | -3.94% | 47,571 | $9.63 | $9.22 $9.94 |
| Sep 1, 2026 | $9.56 | $9.83 | $9.56 | $9.64 | $-0.04 | -0.41% | 5,405 | $9.71 | $9.56 $9.83 |
| Aug 31, 2026 | $9.17 | $9.87 | $9.17 | $9.68 | +$0.42 | +4.54% | 16,722 | $9.55 | $9.17 $9.87 |
| Aug 28, 2026 | $9.40 | $9.85 | $9.10 | $9.26 | $-0.06 | -0.64% | 117,066 | $9.55 | $9.10 $9.85 |
| Aug 27, 2026 | $9.65 | $9.85 | $9.32 | $9.32 | +$0.01 | +0.11% | 21,074 | $9.59 | $9.32 $9.85 |
| Aug 26, 2026 | $9.16 | $9.66 | $9.01 | $9.31 | +$0.22 | +2.42% | 63,413 | $9.23 | $9.01 $9.66 |
| Aug 25, 2026 | $8.99 | $9.38 | $8.66 | $9.09 | $-0.04 | -0.38% | 284,679 | $8.89 | $8.66 $9.38 |