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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$7.21B$7.21B0——
2004-12-30$7.21B$7.21B0——
2004-12-29$7.21B$7.21B0——
2004-12-28$7.21B$7.21B0——
2004-12-27$7.21B$7.21B0——
2004-12-23$7.59B$7.59B0——
2004-12-22$7.59B$7.59B0——
2004-12-21$7.59B$7.59B0——
2004-12-20$6.96B$6.96B0——
2004-12-17$6.96B$6.96B0——
2004-12-16$6.96B$6.96B0——
2004-12-15$6.96B$6.96B0——
2004-12-14$6.96B$6.96B0——
2004-12-13$6.96B$6.96B0——
2004-12-10$6.96B$6.96B0——
2004-12-09$6.96B$6.96B0——
2004-12-08$6.96B$6.96B0——
2004-12-07$8.23B$8.23B0——
2004-12-06$8.23B$8.23B0——
2004-12-03$8.23B$8.23B0——
2004-12-02$7.59B$7.59B0——
2004-12-01$7.59B$7.59B0——
2004-11-30$7.59B$7.59B0——
2004-11-29$6.96B$6.96B0——
2004-11-26$12.66B$12.66B0——
2004-11-24$12.66B$12.66B0——
2004-11-23$12.66B$12.66B0——
2004-11-22$12.66B$12.66B0——
2004-11-19$14.55B$14.55B0——
2004-11-18$13.29B$13.29B0——
2004-11-17$13.29B$13.29B0——
2004-11-16$15.19B$15.19B0——
2004-11-15$15.19B$15.19B0——
2004-11-12$15.19B$15.19B0——
2004-11-11$15.19B$15.19B0——
2004-11-10$15.19B$15.19B0——
2004-11-09$15.19B$15.19B0——
2004-11-08$16.45B$16.45B0——
2004-11-05$16.45B$16.45B0——
2004-11-04$16.45B$16.45B0——
2004-11-03$16.45B$16.45B0——
2004-11-02$16.45B$16.45B0——
2004-11-01$16.45B$16.45B0——
2004-10-29$16.45B$16.45B0——
2004-10-28$16.45B$16.45B0——
2004-10-27$15.82B$15.82B0——
2004-10-26$15.82B$15.82B0——
2004-10-25$19.62B$19.62B0——
2004-10-22$19.62B$19.62B0——
2004-10-21$19.62B$19.62B0——
2004-10-20$19.62B$19.62B0——
2004-10-19$19.62B$19.62B0——
2004-10-18$19.62B$19.62B0——
2004-10-15$19.62B$19.62B0——
2004-10-14$19.62B$19.62B0——
2004-10-13$19.62B$19.62B0——
2004-10-12$19.62B$19.62B0——
2004-10-11$21.52B$21.52B0——
2004-10-08$21.52B$21.52B0——
2004-10-07$24.05B$24.05B0——
2004-10-06$24.05B$24.05B0——
2004-10-05$24.05B$24.05B0——
2004-10-04$23.29B$23.29B0——
2004-10-01$23.29B$23.29B0——
2004-09-30$23.41B$23.41B0——
2004-09-29$25.34B$25.34B0——
2004-09-28$25.34B$25.34B0——
2004-09-27$25.34B$25.34B0——
2004-09-24$25.34B$25.34B0——
2004-09-23$25.34B$25.34B0——
2004-09-22$25.82B$25.82B0——
2004-09-21$25.82B$25.82B0——
2004-09-20$25.82B$25.82B0——
2004-09-17$25.82B$25.82B0——
2004-09-16$25.82B$25.82B0——
2004-09-15$25.82B$25.82B0——
2004-09-14$25.34B$25.34B0——
2004-09-13$22.78B$22.78B0——
2004-09-10$22.78B$22.78B0——
2004-09-09$22.78B$22.78B0——
2004-09-08$22.78B$22.78B0——
2004-09-07$22.78B$22.78B0——
2004-09-03$25.57B$25.57B0——
2004-09-02$25.57B$25.57B0——
2004-09-01$25.57B$25.57B0——
2004-08-31$25.57B$25.57B0——
2004-08-30$25.57B$25.57B0——
2004-08-27$25.57B$25.57B0——
2004-08-26$25.57B$25.57B0——
2004-08-25$25.57B$25.57B0——
2004-08-24$25.31B$25.31B0——
2004-08-23$25.31B$25.31B0——
2004-08-20$25.31B$25.31B0——
2004-08-19$25.31B$25.31B0——
2004-08-18$25.31B$25.31B0——
2004-08-17$25.31B$25.31B0——
2004-08-16$25.31B$25.31B0——
2004-08-13$25.31B$25.31B0——
2004-08-12$25.31B$25.31B0——
2004-08-11$25.95B$25.95B0——
2004-08-10$25.95B$25.95B0——
2004-08-09$25.95B$25.95B0——
2004-08-06$25.95B$25.95B0——
2004-08-05$25.95B$25.95B0——
2004-08-04$25.95B$25.95B0——
2004-08-03$25.95B$25.95B0——
2004-08-02$25.95B$25.95B0——
2004-07-30$25.95B$25.95B0——
2004-07-29$25.95B$25.95B0——
2004-07-28$25.95B$25.95B0——
2004-07-27$25.95B$25.95B0——
2004-07-26$25.95B$25.95B0——
2004-07-23$25.95B$25.95B0——
2004-07-22$25.95B$25.95B0——
2004-07-21$25.95B$25.95B0——
2004-07-20$25.95B$25.95B0——
2004-07-19$25.95B$25.95B0——
2004-07-16$25.95B$25.95B0——
2004-07-15$23.41B$23.41B0——
2004-07-14$23.41B$23.41B0——
2004-07-13$23.41B$23.41B0——
2004-07-12$23.41B$23.41B0——
2004-07-09$23.41B$23.41B0——
2004-07-08$23.41B$23.41B0——
2004-07-07$23.41B$23.41B0——
2004-07-06$23.41B$23.41B0——
2004-07-02$23.41B$23.41B0——
2004-07-01$23.41B$23.41B0——
2004-06-30$23.41B$23.41B0——
2004-06-29$23.41B$23.41B0——
2004-06-28$23.41B$23.41B0——
2004-06-25$25.34B$25.34B0——
2004-06-24$27.84B$27.84B0——
2004-06-23$27.84B$27.84B0——
2004-06-22$25.44B$25.44B0——
2004-06-21$30.38B$30.38B0——
2004-06-18$30.38B$30.38B0——
2004-06-17$30.38B$30.38B0——
2004-06-16$32.27B$32.27B0——
2004-06-15$32.91B$32.91B0——
2004-06-14$32.91B$32.91B0——
2004-06-10$32.91B$32.91B0——
2004-06-09$32.91B$32.91B0——
2004-06-08$31.64B$31.64B0——
2004-06-07$31.64B$31.64B0——
2004-06-04$31.64B$31.64B0——
2004-06-03$31.64B$31.64B0——
2004-06-02$31.64B$31.64B0——
2004-06-01$31.64B$31.64B0——
2004-05-28$34.17B$34.17B0——
2004-05-27$27.84B$27.84B0——
2004-05-26$27.84B$27.84B0——
2004-05-25$27.84B$27.84B0——
2004-05-24$27.84B$27.84B0——
2004-05-21$27.84B$27.84B0——
2004-05-20$27.84B$27.84B0——
2004-05-19$27.84B$27.84B0——
2004-05-18$27.84B$27.84B0——
2004-05-17$27.84B$27.84B0——
2004-05-14$27.84B$27.84B0——
2004-05-13$27.84B$27.84B0——
2004-05-12$26.58B$26.58B0——
2004-05-11$25.31B$25.31B0——
2004-05-10$24.3B$24.3B0——
2004-05-07$24.3B$24.3B0——
2004-05-06$23.03B$23.03B0——
2004-05-05$24.68B$24.68B0——
2004-05-04$24.68B$24.68B0——
2004-05-03$24.68B$24.68B0——
2004-04-30$24.68B$24.68B0——
2004-04-29$24.68B$24.68B0——
2004-04-28$24.68B$24.68B0——
2004-04-27$24.68B$24.68B0——
2004-04-26$24.68B$24.68B0——
2004-04-23$24.68B$24.68B0——
2004-04-22$24.68B$24.68B0——
2004-04-21$24.68B$24.68B0——
2004-04-20$21.52B$21.52B0——
2004-04-19$21.52B$21.52B0——
2004-04-16$21.52B$21.52B0——
2004-04-15$21.52B$21.52B0——
2004-04-14$21.52B$21.52B0——
2004-04-13$21.52B$21.52B0——
2004-04-12$21.52B$21.52B0——
2004-04-08$21.52B$21.52B0——
2004-04-07$21.52B$21.52B0——
2004-04-06$21.52B$21.52B0——
2004-04-05$21.52B$21.52B0——
2004-04-02$21.52B$21.52B0——
2004-04-01$21.52B$21.52B0——
2004-03-31$21.52B$21.52B0——
2004-03-30$21.52B$21.52B0——
2004-03-29$21.52B$21.52B0——
2004-03-26$21.52B$21.52B0——
2004-03-25$21.52B$21.52B0——
2004-03-24$21.52B$21.52B0——
2004-03-23$21.52B$21.52B0——
2004-03-22$21.52B$21.52B0——
2004-03-19$21.52B$21.52B0——
2004-03-18$21.52B$21.52B0——
2004-03-17$21.52B$21.52B0——
2004-03-16$21.52B$21.52B0——
2004-03-15$21.52B$21.52B0——
2004-03-12$21.52B$21.52B0——
2004-03-11$21.52B$21.52B0——
2004-03-10$21.52B$21.52B0——
2004-03-09$21.52B$21.52B0——
2004-03-08$21.52B$21.52B0——
2004-03-05$21.52B$21.52B0——
2004-03-04$21.52B$21.52B0——
2004-03-03$21.52B$21.52B0——
2004-03-02$21.52B$21.52B0——
2004-03-01$21.52B$21.52B0——
2004-02-27$21.52B$21.52B0——
2004-02-26$21.52B$21.52B0——
2004-02-25$21.52B$21.52B0——
2004-02-24$21.52B$21.52B0——
2004-02-23$21.52B$21.52B0——
2004-02-20$29.11B$29.11B0——
2004-02-19$29.11B$29.11B0——
2004-02-18$29.11B$29.11B0——
2004-02-17$29.11B$29.11B0——
2004-02-13$29.11B$29.11B0——
2004-02-12$29.11B$29.11B0——
2004-02-11$25.34B$25.34B0——
2004-02-10$25.34B$25.34B0——
2004-02-09$25.34B$25.34B0——
2004-02-06$25.34B$25.34B0——
2004-02-05$25.34B$25.34B0——
2004-02-04$25.34B$25.34B0——
2004-02-03$25.34B$25.34B0——
2004-02-02$25.34B$25.34B0——
2004-01-30$25.34B$25.34B0——
2004-01-29$25.34B$25.34B0——
2004-01-28$25.34B$25.34B0——
2004-01-27$25.34B$25.34B0——
2004-01-26$26.58B$26.58B0——
2004-01-23$26.58B$26.58B0——
2004-01-22$26.58B$26.58B0——
2004-01-21$26.58B$26.58B0——
2004-01-20$26.58B$26.58B0——
2004-01-16$26.58B$26.58B0——
2004-01-15$26.58B$26.58B0——
2004-01-14$26.58B$26.58B0——
2004-01-13$26.58B$26.58B0——
2004-01-12$26.58B$26.58B0——
2004-01-09$21.52B$21.52B0——
2004-01-08$21.52B$21.52B0——
2004-01-07$21.52B$21.52B0——
2004-01-06$21.52B$21.52B0——
2004-01-05$21.52B$21.52B0——
2004-01-02$25.34B$25.34B0——