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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.36M$2.36M0——
2011-12-29$1.86M$1.86M0——
2011-12-28$1.86M$1.86M0——
2011-12-27$1.86M$1.86M0——
2011-12-23$2.03M$2.03M0——
2011-12-22$2.19M$2.19M0——
2011-12-21$2.19M$2.19M0——
2011-12-20$2.36M$2.36M0——
2011-12-19$2.36M$2.36M0——
2011-12-16$2.53M$2.53M0——
2011-12-15$1.86M$1.86M0——
2011-12-14$2.53M$2.53M0——
2011-12-13$2.53M$2.53M0——
2011-12-12$2.03M$2.03M0——
2011-12-09$2.36M$2.36M0——
2011-12-08$2.36M$2.36M0——
2011-12-07$2.36M$2.36M0——
2011-12-06$2.36M$2.36M0——
2011-12-05$2.36M$2.36M0——
2011-12-02$2.03M$2.03M0——
2011-12-01$2.36M$2.36M0——
2011-11-30$2.36M$2.36M0——
2011-11-29$1.69M$1.69M0——
2011-11-28$1.69M$1.69M0——
2011-11-25$1.69M$1.69M0——
2011-11-23$1.86M$1.86M0——
2011-11-22$1.86M$1.86M0——
2011-11-21$1.86M$1.86M0——
2011-11-18$1.86M$1.86M0——
2011-11-17$1.86M$1.86M0——
2011-11-16$2.03M$2.03M0——
2011-11-15$1.86M$1.86M0——
2011-11-14$2.03M$2.03M0——
2011-11-11$2.03M$2.03M0——
2011-11-10$1.86M$1.86M0——
2011-11-09$1.86M$1.86M0——
2011-11-08$2.19M$2.19M0——
2011-11-07$2.19M$2.19M0——
2011-11-04$2.19M$2.19M0——
2011-11-03$2.03M$2.03M0——
2011-11-02$2.03M$2.03M0——
2011-11-01$2.03M$2.03M0——
2011-10-31$2.53M$2.53M0——
2011-10-28$1.69M$1.69M0——
2011-10-27$1.52M$1.52M0——
2011-10-26$1.69M$1.69M0——
2011-10-25$1.69M$1.69M0——
2011-10-24$1.69M$1.69M0——
2011-10-21$1.69M$1.69M0——
2011-10-20$1.69M$1.69M0——
2011-10-19$1.69M$1.69M0——
2011-10-18$1.69M$1.69M0——
2011-10-17$1.69M$1.69M0——
2011-10-14$1.69M$1.69M0——
2011-10-13$1.69M$1.69M0——
2011-10-12$1.86M$1.86M0——
2011-10-11$1.69M$1.69M0——
2011-10-10$2.19M$2.19M0——
2011-10-07$2.19M$2.19M0——
2011-10-06$2.03M$2.03M0——
2011-10-05$2.03M$2.03M0——
2011-10-04$2.03M$2.03M0——
2011-10-03$2.03M$2.03M0——
2011-09-30$3.38M$3.38M0——
2011-09-29$2.53M$2.53M0——
2011-09-28$2.03M$2.03M0——
2011-09-27$2.19M$2.19M0——
2011-09-26$1.86M$1.86M0——
2011-09-23$2.53M$2.53M0——
2011-09-22$1.86M$1.86M0——
2011-09-21$2.03M$2.03M0——
2011-09-20$2.87M$2.87M0——
2011-09-19$2.53M$2.53M0——
2011-09-16$2.19M$2.19M0——
2011-09-15$2.87M$2.87M0——
2011-09-14$2.53M$2.53M0——
2011-09-13$2.53M$2.53M0——
2011-09-12$2.87M$2.87M0——
2011-09-09$3.04M$3.04M0——
2011-09-08$3.04M$3.04M0——
2011-09-07$3.71M$3.71M0——
2011-09-06$3.04M$3.04M0——
2011-09-02$3.21M$3.21M0——
2011-09-01$2.53M$2.53M0——
2011-08-31$3.38M$3.38M0——
2011-08-30$2.36M$2.36M0——
2011-08-29$2.03M$2.03M0——
2011-08-26$2.36M$2.36M0——
2011-08-25$1.86M$1.86M0——
2011-08-24$1.86M$1.86M0——
2011-08-23$2.36M$2.36M0——
2011-08-22$2.36M$2.36M0——
2011-08-19$2.36M$2.36M0——
2011-08-18$2.36M$2.36M0——
2011-08-17$2.36M$2.36M0——
2011-08-16$2.53M$2.53M0——
2011-08-15$2.87M$2.87M0——
2011-08-12$2.87M$2.87M0——
2011-08-11$2.87M$2.87M0——
2011-08-10$2.7M$2.7M0——
2011-08-09$3.04M$3.04M0——
2011-08-08$3.38M$3.38M0——
2011-08-05$3.38M$3.38M0——
2011-08-04$3.71M$3.71M0——
2011-08-03$4.22M$4.22M0——
2011-08-02$4.22M$4.22M0——
2011-08-01$4.39M$4.39M0——
2011-07-29$4.22M$4.22M0——
2011-07-28$4.22M$4.22M0——
2011-07-27$4.56M$4.56M0——
2011-07-26$4.22M$4.22M0——
2011-07-25$3.88M$3.88M0——
2011-07-22$4.22M$4.22M0——
2011-07-21$3.71M$3.71M0——
2011-07-20$4.56M$4.56M0——
2011-07-19$3.88M$3.88M0——
2011-07-18$3.88M$3.88M0——
2011-07-15$4.56M$4.56M0——
2011-07-14$4.56M$4.56M0——
2011-07-13$4.56M$4.56M0——
2011-07-12$4.56M$4.56M0——
2011-07-11$4.73M$4.73M0——
2011-07-08$4.89M$4.89M0——
2011-07-07$4.89M$4.89M0——
2011-07-06$3.71M$3.71M0——
2011-07-05$3.54M$3.54M0——
2011-07-01$4.73M$4.73M0——
2011-06-30$4.73M$4.73M0——
2011-06-29$3.38M$3.38M0——
2011-06-28$3.38M$3.38M0——
2011-06-27$3.21M$3.21M0——
2011-06-24$2.87M$2.87M0——
2011-06-23$2.87M$2.87M0——
2011-06-22$3.88M$3.88M0——
2011-06-21$3.88M$3.88M0——
2011-06-20$4.89M$4.89M0——
2011-06-17$4.22M$4.22M0——
2011-06-16$5.06M$5.06M0——
2011-06-15$5.06M$5.06M0——
2011-06-14$5.06M$5.06M0——
2011-06-13$5.06M$5.06M0——
2011-06-10$4.89M$4.89M0——
2011-06-09$4.22M$4.22M0——
2011-06-08$4.22M$4.22M0——
2011-06-07$4.89M$4.89M0——
2011-06-06$3.88M$3.88M0——
2011-06-03$5.23M$5.23M0——
2011-06-02$5.4M$5.4M0——
2011-06-01$5.23M$5.23M0——
2011-05-31$5.23M$5.23M0——
2011-05-27$4.22M$4.22M0——
2011-05-26$4.22M$4.22M0——
2011-05-25$5.57M$5.57M0——
2011-05-24$4.22M$4.22M0——
2011-05-23$4.22M$4.22M0——
2011-05-20$4.39M$4.39M0——
2011-05-19$4.56M$4.56M0——
2011-05-18$4.73M$4.73M0——
2011-05-17$3.38M$3.38M0——
2011-05-16$3.38M$3.38M0——
2011-05-13$4.22M$4.22M0——
2011-05-12$4.39M$4.39M0——
2011-05-11$4.22M$4.22M0——
2011-05-10$5.57M$5.57M0——
2011-05-09$5.23M$5.23M0——
2011-05-06$4.73M$4.73M0——
2011-05-05$5.06M$5.06M0——
2011-05-04$5.57M$5.57M0——
2011-05-03$5.74M$5.74M0——
2011-05-02$6.58M$6.58M0——
2011-04-29$7.43M$7.43M0——
2011-04-28$5.06M$5.06M0——
2011-04-27$3.71M$3.71M0——
2011-04-26$3.71M$3.71M0——
2011-04-25$3.04M$3.04M0——
2011-04-21$4.22M$4.22M0——
2011-04-20$3.04M$3.04M0——
2011-04-19$2.87M$2.87M0——
2011-04-18$4.05M$4.05M0——
2011-04-15$3.54M$3.54M0——
2011-04-14$3.04M$3.04M0——
2011-04-13$3.04M$3.04M0——
2011-04-12$3.04M$3.04M0——
2011-04-11$2.36M$2.36M0——
2011-04-08$2.36M$2.36M0——
2011-04-07$2.36M$2.36M0——
2011-04-06$2.36M$2.36M0——
2011-04-05$2.36M$2.36M0——
2011-04-04$2.36M$2.36M0——
2011-04-01$2.19M$2.19M0——
2011-03-31$2.53M$2.53M0——
2011-03-30$2.36M$2.36M0——
2011-03-29$2.36M$2.36M0——
2011-03-28$2.36M$2.36M0——
2011-03-25$3.21M$3.21M0——
2011-03-24$2.53M$2.53M0——
2011-03-23$2.19M$2.19M0——
2011-03-22$2.19M$2.19M0——
2011-03-21$2.19M$2.19M0——
2011-03-18$2.19M$2.19M0——
2011-03-17$2.19M$2.19M0——
2011-03-16$2.19M$2.19M0——
2011-03-15$2.19M$2.19M0——
2011-03-14$2.19M$2.19M0——
2011-03-11$2.19M$2.19M0——
2011-03-10$2.19M$2.19M0——
2011-03-09$2.19M$2.19M0——
2011-03-08$2.19M$2.19M0——
2011-03-07$2.19M$2.19M0——
2011-03-04$2.19M$2.19M0——
2011-03-03$2.19M$2.19M0——
2011-03-02$2.53M$2.53M0——
2011-03-01$2.53M$2.53M0——
2011-02-28$2.53M$2.53M0——
2011-02-25$2.53M$2.53M0——
2011-02-24$2.53M$2.53M0——
2011-02-23$2.53M$2.53M0——
2011-02-22$2.7M$2.7M0——
2011-02-18$2.87M$2.87M0——
2011-02-17$2.53M$2.53M0——
2011-02-16$2.53M$2.53M0——
2011-02-15$2.53M$2.53M0——
2011-02-14$2.53M$2.53M0——
2011-02-11$2.53M$2.53M0——
2011-02-10$2.87M$2.87M0——
2011-02-09$2.87M$2.87M0——
2011-02-08$2.87M$2.87M0——
2011-02-07$2.87M$2.87M0——
2011-02-04$2.7M$2.7M0——
2011-02-03$2.7M$2.7M0——
2011-02-02$2.53M$2.53M0——
2011-02-01$2.53M$2.53M0——
2011-01-31$3.04M$3.04M0——
2011-01-28$3.38M$3.38M0——
2011-01-27$3.38M$3.38M0——
2011-01-26$3.21M$3.21M0——
2011-01-25$3.38M$3.38M0——
2011-01-24$3.38M$3.38M0——
2011-01-21$3.38M$3.38M0——
2011-01-20$3.38M$3.38M0——
2011-01-19$3.38M$3.38M0——
2011-01-18$2.53M$2.53M0——
2011-01-14$2.87M$2.87M0——
2011-01-13$3.04M$3.04M0——
2011-01-12$3.71M$3.71M0——
2011-01-11$4.22M$4.22M0——
2011-01-10$4.56M$4.56M0——
2011-01-07$3.38M$3.38M0——
2011-01-06$3.38M$3.38M0——
2011-01-05$2.03M$2.03M0——
2011-01-04$1.86M$1.86M0——
2011-01-03$1.69M$1.69M0——