NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
3.510
+0.070 (2.03%)
At close: Jun 27, 2025, 4:00 PM
3.680
+0.170 (4.84%)
After-hours: Jun 27, 2025, 7:07 PM EDT
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.51 | 3.67 | 3.50 | 3.51 | 3.51 | 2.03% | 7,786 |
| Jun 26, 2025 | 3.56 | 3.90 | 3.23 | 3.44 | 3.44 | 3.93% | 84,287 |
| Jun 25, 2025 | 3.77 | 3.78 | 3.29 | 3.31 | 3.31 | -1.78% | 27,121 |
| Jun 24, 2025 | 3.43 | 4.20 | 3.00 | 3.37 | 3.37 | -1.75% | 120,447 |
| Jun 23, 2025 | 3.12 | 3.43 | 3.08 | 3.43 | 3.43 | 10.29% | 7,077 |
| Jun 20, 2025 | 3.17 | 3.25 | 3.04 | 3.11 | 3.11 | -4.01% | 21,579 |
| Jun 18, 2025 | 3.09 | 3.68 | 3.09 | 3.24 | 3.24 | -3.57% | 25,482 |
| Jun 17, 2025 | 3.09 | 3.36 | 3.08 | 3.36 | 3.36 | 8.39% | 4,356 |
| Jun 16, 2025 | 3.41 | 3.47 | 3.04 | 3.10 | 3.10 | -10.40% | 28,560 |
| Jun 13, 2025 | 3.85 | 3.99 | 3.45 | 3.46 | 3.46 | -6.49% | 18,852 |
| Jun 12, 2025 | 3.69 | 3.78 | 3.49 | 3.70 | 3.70 | -2.12% | 30,173 |
| Jun 11, 2025 | 3.44 | 3.80 | 3.44 | 3.78 | 3.78 | 8.62% | 44,616 |
| Jun 10, 2025 | 3.30 | 3.54 | 3.19 | 3.48 | 3.48 | 7.74% | 26,504 |
| Jun 9, 2025 | 3.24 | 3.44 | 3.05 | 3.23 | 3.23 | 5.21% | 42,631 |
| Jun 6, 2025 | 2.75 | 3.44 | 2.75 | 3.07 | 3.07 | 8.48% | 401,289 |
| Jun 5, 2025 | 2.87 | 2.87 | 2.61 | 2.83 | 2.83 | 4.81% | 36,010 |
| Jun 4, 2025 | 2.32 | 2.73 | 2.26 | 2.70 | 2.70 | 15.73% | 39,313 |
| Jun 3, 2025 | 2.10 | 2.35 | 2.06 | 2.33 | 2.33 | 11.10% | 37,166 |
| Jun 2, 2025 | 2.07 | 2.20 | 2.07 | 2.10 | 2.10 | 2.44% | 35,151 |
| May 30, 2025 | 1.94 | 2.17 | 1.85 | 2.05 | 2.05 | 5.56% | 75,302 |
| May 29, 2025 | 2.02 | 2.05 | 1.72 | 1.94 | 1.94 | -0.41% | 26,379 |
| May 28, 2025 | 2.05 | 2.11 | 1.95 | 1.95 | 1.95 | -4.88% | 52,259 |
| May 27, 2025 | 2.21 | 2.21 | 2.02 | 2.05 | 2.05 | -1.91% | 17,100 |
| May 23, 2025 | 2.07 | 2.19 | 2.04 | 2.09 | 2.09 | 0.97% | 17,257 |
| May 22, 2025 | 2.04 | 2.12 | 2.00 | 2.07 | 2.07 | 0.49% | 18,350 |
| May 21, 2025 | 2.17 | 2.20 | 2.06 | 2.06 | 2.06 | -3.74% | 23,785 |
| May 20, 2025 | 2.27 | 2.29 | 2.14 | 2.14 | 2.14 | -6.14% | 8,249 |
| May 19, 2025 | 2.26 | 2.28 | 2.11 | 2.28 | 2.28 | -2.56% | 38,417 |
| May 16, 2025 | 2.49 | 2.49 | 2.20 | 2.34 | 2.34 | 6.46% | 20,596 |
| May 15, 2025 | 2.38 | 2.45 | 2.18 | 2.20 | 2.20 | -10.65% | 81,834 |
| May 14, 2025 | 2.14 | 2.48 | 2.10 | 2.46 | 2.46 | 12.07% | 49,881 |
| May 13, 2025 | 2.29 | 2.34 | 2.04 | 2.20 | 2.20 | -0.45% | 60,665 |
| May 12, 2025 | 2.25 | 2.27 | 2.07 | 2.21 | 2.21 | 10.25% | 84,349 |
| May 9, 2025 | 2.15 | 2.35 | 1.91 | 2.00 | 2.00 | -7.83% | 138,098 |
| May 8, 2025 | 2.45 | 2.50 | 2.00 | 2.17 | 2.17 | 2.36% | 98,374 |
| May 7, 2025 | 2.50 | 2.62 | 2.04 | 2.12 | 2.12 | -14.52% | 130,027 |
| May 6, 2025 | 2.10 | 2.64 | 2.10 | 2.48 | 2.48 | 12.47% | 317,467 |
| May 5, 2025 | 1.82 | 2.23 | 1.80 | 2.21 | 2.21 | 13.08% | 331,490 |
| May 2, 2025 | 1.67 | 3.14 | 1.50 | 1.95 | 1.95 | 15.38% | 4,312,940 |
| May 1, 2025 | 1.88 | 1.90 | 1.52 | 1.69 | 1.69 | -9.63% | 83,200 |
| Apr 30, 2025 | 2.04 | 2.04 | 1.72 | 1.87 | 1.87 | -7.38% | 92,646 |
| Apr 29, 2025 | 2.25 | 2.25 | 1.99 | 2.02 | 2.02 | -10.27% | 33,913 |
| Apr 28, 2025 | 2.35 | 2.35 | 2.09 | 2.25 | 2.25 | -4.26% | 20,697 |
| Apr 25, 2025 | 2.46 | 2.50 | 2.18 | 2.35 | 2.35 | -3.29% | 47,548 |
| Apr 24, 2025 | 2.79 | 2.89 | 2.32 | 2.43 | 2.43 | -9.33% | 81,527 |
| Apr 23, 2025 | 2.90 | 3.00 | 2.55 | 2.68 | 2.68 | -2.90% | 32,148 |
| Apr 22, 2025 | 2.58 | 3.28 | 2.55 | 2.76 | 2.76 | 6.98% | 77,427 |
| Apr 21, 2025 | 3.11 | 3.18 | 2.41 | 2.58 | 2.58 | -11.95% | 66,965 |
| Apr 17, 2025 | 3.74 | 3.80 | 2.88 | 2.93 | 2.93 | -7.28% | 59,766 |
| Apr 16, 2025 | 3.85 | 3.85 | 3.16 | 3.16 | 3.16 | -13.42% | 35,877 |