NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
3.550
-0.300 (-7.79%)
At close: Aug 15, 2025, 4:00 PM
3.640
+0.090 (2.54%)
After-hours: Aug 15, 2025, 4:00 PM EDT
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.76 | 3.92 | 3.54 | 3.55 | 3.55 | -7.79% | 20,782 |
| Aug 14, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -1.03% | 930 |
| Aug 13, 2025 | 4.01 | 4.02 | 3.89 | 3.89 | 3.89 | -2.51% | 3,380 |
| Aug 12, 2025 | 3.95 | 4.04 | 3.84 | 3.99 | 3.99 | 3.10% | 6,658 |
| Aug 11, 2025 | 4.00 | 4.08 | 3.76 | 3.87 | 3.87 | -3.97% | 4,729 |
| Aug 8, 2025 | 4.04 | 4.17 | 3.90 | 4.03 | 4.03 | 0.25% | 11,912 |
| Aug 7, 2025 | 3.83 | 4.09 | 3.83 | 4.02 | 4.02 | 0.50% | 25,416 |
| Aug 6, 2025 | 3.67 | 4.09 | 3.67 | 4.00 | 4.00 | 7.82% | 73,906 |
| Aug 5, 2025 | 3.74 | 3.84 | 3.68 | 3.71 | 3.71 | 0.82% | 9,254 |
| Aug 4, 2025 | 3.83 | 3.94 | 3.63 | 3.68 | 3.68 | -1.60% | 20,760 |
| Aug 1, 2025 | 3.75 | 3.76 | 3.59 | 3.74 | 3.74 | 3.03% | 5,553 |
| Jul 31, 2025 | 3.99 | 3.99 | 3.62 | 3.63 | 3.63 | -7.52% | 10,672 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.85 | 3.93 | 3.93 | -1.88% | 3,657 |
| Jul 29, 2025 | 3.92 | 4.00 | 3.85 | 4.00 | 4.00 | 1.01% | 5,577 |
| Jul 28, 2025 | 3.94 | 4.16 | 3.94 | 3.96 | 3.96 | -0.30% | 36,021 |
| Jul 25, 2025 | 4.16 | 4.16 | 3.95 | 3.97 | 3.97 | 1.07% | 40,010 |
| Jul 24, 2025 | 4.18 | 4.18 | 3.91 | 3.93 | 3.93 | -4.84% | 11,682 |
| Jul 23, 2025 | 4.04 | 4.15 | 4.04 | 4.13 | 4.13 | 0.49% | 26,873 |
| Jul 22, 2025 | 3.95 | 4.19 | 3.95 | 4.11 | 4.11 | 2.24% | 26,537 |
| Jul 21, 2025 | 3.69 | 4.25 | 3.69 | 4.02 | 4.02 | 5.51% | 33,053 |
| Jul 18, 2025 | 3.91 | 4.09 | 3.66 | 3.81 | 3.81 | -2.56% | 85,463 |
| Jul 17, 2025 | 3.97 | 4.09 | 3.62 | 3.91 | 3.91 | -2.98% | 36,813 |
| Jul 16, 2025 | 4.00 | 4.18 | 3.90 | 4.03 | 4.03 | 2.99% | 17,424 |
| Jul 15, 2025 | 4.20 | 4.29 | 3.72 | 3.91 | 3.91 | -4.56% | 94,724 |
| Jul 14, 2025 | 4.00 | 4.25 | 3.89 | 4.10 | 4.10 | 7.61% | 9,265 |
| Jul 11, 2025 | 3.38 | 3.90 | 3.38 | 3.81 | 3.81 | -4.03% | 21,589 |
| Jul 10, 2025 | 3.98 | 4.02 | 3.68 | 3.97 | 3.97 | -3.52% | 4,477 |
| Jul 9, 2025 | 4.20 | 4.20 | 3.99 | 4.12 | 4.12 | 1.11% | 11,668 |
| Jul 8, 2025 | 3.49 | 4.19 | 3.49 | 4.07 | 4.07 | 5.44% | 13,451 |
| Jul 7, 2025 | 3.91 | 4.06 | 3.79 | 3.86 | 3.86 | 8.73% | 22,876 |
| Jul 3, 2025 | 3.60 | 3.79 | 3.53 | 3.55 | 3.55 | -6.33% | 22,300 |
| Jul 2, 2025 | 3.77 | 3.98 | 3.65 | 3.79 | 3.79 | 3.84% | 19,608 |
| Jul 1, 2025 | 3.59 | 3.68 | 3.50 | 3.65 | 3.65 | 3.99% | 5,445 |
| Jun 30, 2025 | 3.53 | 3.68 | 3.24 | 3.51 | 3.51 | - | 25,178 |
| 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 |