Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nextplat Corp (NXPL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.6631 0.6649 0.6368 0.6547 7,110
11th Dec 2025 (Thu) 0.635 0.685 0.635 0.69 6,909
10th Dec 2025 (Wed) 0.6969 0.7299 0.63 0.6337 119,361
9th Dec 2025 (Tue) 0.6822 0.6822 0.6234 0.6479 6,913
8th Dec 2025 (Mon) 0.648 0.69 0.648 0.6846 7,932
5th Dec 2025 (Fri) 0.6381 0.6694 0.6088 0.647 22,715
4th Dec 2025 (Thu) 0.63 0.6401 0.5875 0.601 7,782
3rd Dec 2025 (Wed) 0.6185 0.6185 0.5905 0.6144 1,799
2nd Dec 2025 (Tue) 0.6115 0.619 0.5815 0.608 14,506
1st Dec 2025 (Mon) 0.598 0.63 0.5871 0.608 49,719
28th Nov 2025 (Fri) 0.615 0.616 0.6007 0.6037 2,230
27th Nov 2025 (Thu) 0.628 0.628 0.6267 0.622 1,302
26th Nov 2025 (Wed) 0.628 0.628 0.6267 0.622 1,671
25th Nov 2025 (Tue) 0.5713 0.6268 0.5712 0.6264 2,775
24th Nov 2025 (Mon) 0.579 0.5989 0.579 0.5987 1,420
21st Nov 2025 (Fri) 0.57 0.579 0.553 0.589 3,963
20th Nov 2025 (Thu) 0.62 0.62 0.608 0.608 2
19th Nov 2025 (Wed) 0.62 0.62 0.5843 0.608 1,431
18th Nov 2025 (Tue) 0.59 0.6019 0.5801 0.6366 12,049
17th Nov 2025 (Mon) 0.657 0.6847 0.5713 0.601 31,036
14th Nov 2025 (Fri) 0.6601 0.6719 0.6285 0.6751 9,681
13th Nov 2025 (Thu) 0.753 0.753 0.67 0.6755 8,670
12th Nov 2025 (Wed) 0.74 0.7622 0.738 0.7585 1,923
11th Nov 2025 (Tue) 0.789 0.789 0.7355 0.7516 59,216
10th Nov 2025 (Mon) 0.8093 0.81 0.7811 0.8134 9,989
7th Nov 2025 (Fri) 0.7717 0.7717 0.7525 0.7845 5,484
6th Nov 2025 (Thu) 0.83 0.83 0.7502 0.8115 28,505
5th Nov 2025 (Wed) 0.818 0.8825 0.8113 0.839 78,161
4th Nov 2025 (Tue) 0.8503 0.8845 0.8503 0.8845 0
3rd Nov 2025 (Mon) 0.8503 0.9499 0.8503 0.8845 35,184
31st Oct 2025 (Fri) 0.88 1.07 0.855 0.90 292,855
30th Oct 2025 (Thu) 0.9488 1.11 0.8903 0.98 2,499,955
29th Oct 2025 (Wed) 0.8056 0.90 0.7866 0.8419 609,420
28th Oct 2025 (Tue) 0.782 0.8116 0.7801 0.7922 1,105
27th Oct 2025 (Mon) 0.77 0.8025 0.77 0.79 6,370
24th Oct 2025 (Fri) 0.7887 0.7887 0.7882 0.7802 420
23rd Oct 2025 (Thu) 0.7461 0.771 0.7461 0.77 665
22nd Oct 2025 (Wed) 0.725 0.749 0.7112 0.75 505
21st Oct 2025 (Tue) 0.75 0.779 0.739 0.74 2,940
20th Oct 2025 (Mon) 0.73 0.7564 0.711 0.7499 7,496
17th Oct 2025 (Fri) 0.7121 0.7383 0.7117 0.7217 22,537
16th Oct 2025 (Thu) 0.7728 0.7728 0.7252 0.73 18,160
15th Oct 2025 (Wed) 0.834 1.08 0.7851 0.824 209,887
14th Oct 2025 (Tue) 0.8525 0.8532 0.795 0.8031 6,471
FTSE 100 Latest
Value9,649.03
Change-54.13