NASDAQ:NXPL | Historical Stock Price | NextPlat Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-11-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.18$1,025.82$251,748.40$61.78M$15.16B$3.72T1999-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$27.84B$27.84B0——
2003-12-30$32.91B$32.91B0——
2003-12-29$32.91B$32.91B0——
2003-12-26$40.5B$40.5B0——
2003-12-24$40.5B$40.5B0——
2003-12-23$40.5B$40.5B0——
2003-12-22$40.5B$40.5B0——
2003-12-19$40.5B$40.5B0——
2003-12-18$40.5B$40.5B0——
2003-12-17$40.5B$40.5B0——
2003-12-16$40.5B$40.5B0——
2003-12-15$40.5B$40.5B0——
2003-12-12$40.5B$40.5B0——
2003-12-11$40.5B$40.5B0——
2003-12-10$40.5B$40.5B0——
2003-12-09$40.5B$40.5B0——
2003-12-08$40.5B$40.5B0——
2003-12-05$40.5B$40.5B0——
2003-12-04$40.5B$40.5B0——
2003-12-03$40.5B$40.5B0——
2003-12-02$40.5B$40.5B0——
2003-12-01$50.62B$50.62B0——
2003-11-28$50.62B$50.62B0——
2003-11-26$50.62B$50.62B0——
2003-11-25$50.62B$50.62B0——
2003-11-24$50.62B$50.62B0——
2003-11-21$50.62B$50.62B0——
2003-11-20$40.5B$40.5B0——
2003-11-19$40.5B$40.5B0——
2003-11-18$30.38B$30.38B0——
2003-11-17$30.38B$30.38B0——
2003-11-14$20.25B$20.25B0——
2003-11-13$20.25B$20.25B0——
2003-11-12$20.25B$20.25B0——
2003-11-11$20.25B$20.25B0——
2003-11-10$30.38B$30.38B0——
2003-11-07$30.38B$30.38B0——
2003-11-06$30.38B$30.38B0——
2003-11-05$30.38B$30.38B0——
2003-11-04$30.38B$30.38B0——
2003-11-03$30.38B$30.38B0——
2003-10-31$30.38B$30.38B0——
2003-10-30$30.38B$30.38B0——
2003-10-29$30.38B$30.38B0——
2003-10-28$30.38B$30.38B0——
2003-10-27$30.38B$30.38B0——
2003-10-24$30.38B$30.38B0——
2003-10-23$30.38B$30.38B0——
2003-10-22$30.38B$30.38B0——
2003-10-21$30.38B$30.38B0——
2003-10-20$30.38B$30.38B0——
2003-10-17$30.38B$30.38B0——
2003-10-16$30.38B$30.38B0——
2003-10-15$30.38B$30.38B0——
2003-10-14$40.5B$40.5B0——
2003-10-13$40.5B$40.5B0——
2003-10-10$40.5B$40.5B0——
2003-10-09$40.5B$40.5B0——
2003-10-08$30.38B$30.38B0——
2003-10-07$30.38B$30.38B0——
2003-10-06$30.38B$30.38B0——
2003-10-03$40.5B$40.5B0——
2003-10-02$40.5B$40.5B0——
2003-10-01$40.5B$40.5B0——
2003-09-30$40.5B$40.5B0——
2003-09-29$40.5B$40.5B0——
2003-09-26$40.5B$40.5B0——
2003-09-25$40.5B$40.5B0——
2003-09-24$40.5B$40.5B0——
2003-09-23$40.5B$40.5B0——
2003-09-22$40.5B$40.5B0——
2003-09-19$40.5B$40.5B0——
2003-09-18$40.5B$40.5B0——
2003-09-17$40.5B$40.5B0——
2003-09-16$40.5B$40.5B0——
2003-09-15$40.5B$40.5B0——
2003-09-12$40.5B$40.5B0——
2003-09-11$40.5B$40.5B0——
2003-09-10$40.5B$40.5B0——
2003-09-09$40.5B$40.5B0——
2003-09-08$40.5B$40.5B0——
2003-09-05$40.5B$40.5B0——
2003-09-04$40.5B$40.5B0——
2003-09-03$40.5B$40.5B0——
2003-09-02$60.75B$60.75B0——
2003-08-29$60.75B$60.75B0——
2003-08-28$60.75B$60.75B0——
2003-08-27$60.75B$60.75B0——
2003-08-26$60.75B$60.75B0——
2003-08-25$60.75B$60.75B0——
2003-08-22$60.75B$60.75B0——
2003-08-21$60.75B$60.75B0——
2003-08-20$60.75B$60.75B0——
2003-08-19$50.62B$50.62B0——
2003-08-18$50.62B$50.62B0——
2003-08-15$50.62B$50.62B0——
2003-08-14$60.75B$60.75B0——
2003-08-13$60.75B$60.75B0——
2003-08-12$60.75B$60.75B0——
2003-08-11$60.75B$60.75B0——
2003-08-08$60.75B$60.75B0——
2003-08-07$50.62B$50.62B0——
2003-08-06$50.62B$50.62B0——
2003-08-05$60.75B$60.75B0——
2003-08-04$60.75B$60.75B0——
2003-08-01$50.62B$50.62B0——
2003-07-31$50.62B$50.62B0——
2003-07-30$70.87B$70.87B0——
2003-07-29$60.75B$60.75B0——
2003-07-28$60.75B$60.75B0——
2003-07-25$50.62B$50.62B0——
2003-07-24$50.62B$50.62B0——
2003-07-23$50.62B$50.62B0——
2003-07-22$50.62B$50.62B0——
2003-07-21$50.62B$50.62B0——
2003-07-18$50.62B$50.62B0——
2003-07-17$50.62B$50.62B0——
2003-07-16$50.62B$50.62B0——
2003-07-15$50.62B$50.62B0——
2003-07-14$50.62B$50.62B0——
2003-07-11$50.62B$50.62B0——
2003-07-10$50.62B$50.62B0——
2003-07-09$50.62B$50.62B0——
2003-07-08$50.62B$50.62B0——
2003-07-07$50.62B$50.62B0——
2003-07-03$40.5B$40.5B0——
2003-07-02$40.5B$40.5B0——
2003-07-01$40.5B$40.5B0——
2003-06-30$40.5B$40.5B0——
2003-06-27$40.5B$40.5B0——
2003-06-26$40.5B$40.5B0——
2003-06-25$40.5B$40.5B0——
2003-06-24$40.5B$40.5B0——
2003-06-23$40.5B$40.5B0——
2003-06-20$40.5B$40.5B0——
2003-06-19$40.5B$40.5B0——
2003-06-18$40.5B$40.5B0——
2003-06-17$40.5B$40.5B0——
2003-06-16$40.5B$40.5B0——
2003-06-13$50.62B$50.62B0——
2003-06-12$50.62B$50.62B0——
2003-06-11$50.62B$50.62B0——
2003-06-10$50.62B$50.62B0——
2003-06-09$50.62B$50.62B0——
2003-06-06$50.62B$50.62B0——
2003-06-05$50.62B$50.62B0——
2003-06-04$40.5B$40.5B0——
2003-06-03$40.5B$40.5B0——
2003-06-02$40.5B$40.5B0——
2003-05-30$40.5B$40.5B0——
2003-05-29$40.5B$40.5B0——
2003-05-28$40.5B$40.5B0——
2003-05-27$40.5B$40.5B0——
2003-05-23$40.5B$40.5B0——
2003-05-22$40.5B$40.5B0——
2003-05-21$40.5B$40.5B0——
2003-05-20$40.5B$40.5B0——
2003-05-19$40.5B$40.5B0——
2003-05-16$50.62B$50.62B0——
2003-05-15$30.38B$30.38B0——
2003-05-14$30.38B$30.38B0——
2003-05-13$30.38B$30.38B0——
2003-05-12$30.38B$30.38B0——
2003-05-09$30.38B$30.38B0——
2003-05-08$40.5B$40.5B0——
2003-05-07$40.5B$40.5B0——
2003-05-06$40.5B$40.5B0——
2003-05-05$40.5B$40.5B0——
2003-05-02$40.5B$40.5B0——
2003-05-01$40.5B$40.5B0——
2003-04-30$40.5B$40.5B0——
2003-04-29$40.5B$40.5B0——
2003-04-28$30.38B$30.38B0——
2003-04-25$50.62B$50.62B0——
2003-04-24$50.62B$50.62B0——
2003-04-23$50.62B$50.62B0——
2003-04-22$30.38B$30.38B0——
2003-04-21$40.5B$40.5B0——
2003-04-17$40.5B$40.5B0——
2003-04-16$40.5B$40.5B0——
2003-04-15$40.5B$40.5B0——
2003-04-14$20.25B$20.25B0——
2003-04-11$30.38B$30.38B0——
2003-04-10$30.38B$30.38B0——
2003-04-09$30.38B$30.38B0——
2003-04-08$30.38B$30.38B0——
2003-04-07$30.38B$30.38B0——
2003-04-04$30.38B$30.38B0——
2003-04-03$30.38B$30.38B0——
2003-04-02$30.38B$30.38B0——
2003-04-01$30.38B$30.38B0——
2003-03-31$30.38B$30.38B0——
2003-03-28$30.38B$30.38B0——
2003-03-27$30.38B$30.38B0——
2003-03-26$30.38B$30.38B0——
2003-03-25$30.38B$30.38B0——
2003-03-24$30.38B$30.38B0——
2003-03-21$30.38B$30.38B0——
2003-03-20$30.38B$30.38B0——
2003-03-19$30.38B$30.38B0——
2003-03-18$30.38B$30.38B0——
2003-03-17$30.38B$30.38B0——
2003-03-14$30.38B$30.38B0——
2003-03-13$40.5B$40.5B0——
2003-03-12$40.5B$40.5B0——
2003-03-11$40.5B$40.5B0——
2003-03-10$40.5B$40.5B0——
2003-03-07$40.5B$40.5B0——
2003-03-06$40.5B$40.5B0——
2003-03-05$40.5B$40.5B0——
2003-03-04$40.5B$40.5B0——
2003-03-03$40.5B$40.5B0——
2003-02-28$40.5B$40.5B0——
2003-02-27$50.62B$50.62B0——
2003-02-26$50.62B$50.62B0——
2003-02-25$50.62B$50.62B0——
2003-02-24$50.62B$50.62B0——
2003-02-21$50.62B$50.62B0——
2003-02-20$50.62B$50.62B0——
2003-02-19$50.62B$50.62B0——
2003-02-18$50.62B$50.62B0——
2003-02-14$50.62B$50.62B0——
2003-02-13$50.62B$50.62B0——
2003-02-12$50.62B$50.62B0——
2003-02-11$50.62B$50.62B0——
2003-02-10$50.62B$50.62B0——
2003-02-07$60.75B$60.75B0——
2003-02-06$60.75B$60.75B0——
2003-02-05$50.62B$50.62B0——
2003-02-04$50.62B$50.62B0——
2003-02-03$50.62B$50.62B0——
2003-01-31$50.62B$50.62B0——
2003-01-30$50.62B$50.62B0——
2003-01-29$50.62B$50.62B0——
2003-01-28$50.62B$50.62B0——
2003-01-27$50.62B$50.62B0——
2003-01-24$60.75B$60.75B0——
2003-01-23$50.62B$50.62B0——
2003-01-22$50.62B$50.62B0——
2003-01-21$40.5B$40.5B0——
2003-01-17$40.5B$40.5B0——
2003-01-16$40.5B$40.5B0——
2003-01-15$30.38B$30.38B0——
2003-01-14$20.25B$20.25B0——
2003-01-13$10.12B$10.12B0——
2003-01-10$10.12B$10.12B0——
2003-01-09$10.12B$10.12B0——
2003-01-08$20.25B$20.25B0——
2003-01-07$10.12B$10.12B0——
2003-01-06$10.12B$10.12B0——
2003-01-03$20.25B$20.25B0——
2003-01-02$10.12B$10.12B0——