NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
2.425
+0.025 (1.04%)
Mar 20, 2026, 9:33 AM EDT - Market open
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.65 | 2.72 | 2.40 | 2.40 | 2.40 | -9.43% | 45,501 |
| Mar 18, 2026 | 2.85 | 2.92 | 2.59 | 2.65 | 2.65 | -6.36% | 91,546 |
| Mar 17, 2026 | 2.86 | 2.99 | 2.82 | 2.83 | 2.83 | - | 43,835 |
| Mar 16, 2026 | 2.98 | 3.05 | 2.82 | 2.83 | 2.83 | -3.08% | 58,013 |
| Mar 13, 2026 | 2.98 | 3.00 | 2.90 | 2.92 | 2.92 | -1.02% | 27,990 |
| Mar 12, 2026 | 2.99 | 3.02 | 2.94 | 2.95 | 2.95 | -1.99% | 27,309 |
| Mar 11, 2026 | 2.96 | 3.04 | 2.92 | 3.01 | 3.01 | 0.33% | 29,916 |
| Mar 10, 2026 | 2.91 | 3.02 | 2.90 | 3.00 | 3.00 | 4.90% | 56,882 |
| Mar 9, 2026 | 2.94 | 2.99 | 2.81 | 2.86 | 2.86 | -2.39% | 51,070 |
| Mar 6, 2026 | 3.26 | 3.35 | 2.90 | 2.93 | 2.93 | -7.57% | 203,896 |
| Mar 5, 2026 | 2.99 | 3.37 | 2.90 | 3.17 | 3.17 | 3.93% | 181,050 |
| Mar 4, 2026 | 2.99 | 3.11 | 2.99 | 3.05 | 3.05 | 2.35% | 34,009 |
| Mar 3, 2026 | 2.88 | 3.00 | 2.81 | 2.98 | 2.98 | 2.41% | 28,607 |
| Mar 2, 2026 | 2.94 | 3.03 | 2.87 | 2.91 | 2.91 | 1.39% | 53,365 |
| Feb 27, 2026 | 2.88 | 3.03 | 2.87 | 2.87 | 2.87 | -2.05% | 9,946 |
| Feb 26, 2026 | 2.90 | 3.01 | 2.83 | 2.93 | 2.93 | 1.03% | 17,015 |
| Feb 25, 2026 | 2.93 | 2.97 | 2.88 | 2.90 | 2.90 | 2.47% | 16,795 |
| Feb 24, 2026 | 2.79 | 2.90 | 2.75 | 2.83 | 2.83 | - | 29,292 |
| Feb 23, 2026 | 2.96 | 2.96 | 2.70 | 2.83 | 2.83 | -5.98% | 52,353 |
| Feb 20, 2026 | 3.08 | 3.14 | 2.95 | 3.01 | 3.01 | - | 25,352 |
| Feb 19, 2026 | 3.04 | 3.17 | 2.95 | 3.01 | 3.01 | - | 30,601 |
| Feb 18, 2026 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -1.63% | 19,764 |
| Feb 17, 2026 | 3.05 | 3.15 | 3.02 | 3.06 | 3.06 | 1.32% | 24,602 |
| Feb 13, 2026 | 2.92 | 3.08 | 2.91 | 3.02 | 3.02 | -1.63% | 28,622 |
| Feb 12, 2026 | 3.04 | 3.11 | 3.00 | 3.07 | 3.07 | -2.54% | 23,230 |
| Feb 11, 2026 | 3.00 | 3.19 | 2.87 | 3.15 | 3.15 | 5.70% | 81,850 |
| Feb 10, 2026 | 3.10 | 3.19 | 2.95 | 2.98 | 2.98 | - | 34,895 |
| Feb 9, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -2.61% | 14,697 |
| Feb 6, 2026 | 3.05 | 3.18 | 3.05 | 3.06 | 3.06 | 3.38% | 23,661 |
| Feb 5, 2026 | 3.09 | 3.09 | 2.92 | 2.96 | 2.96 | -5.43% | 38,556 |
| Feb 4, 2026 | 3.07 | 3.18 | 3.00 | 3.13 | 3.13 | 0.64% | 23,474 |
| Feb 3, 2026 | 3.10 | 3.28 | 2.99 | 3.11 | 3.11 | 0.32% | 44,365 |
| Feb 2, 2026 | 3.00 | 3.37 | 3.00 | 3.10 | 3.10 | 2.65% | 69,878 |
| Jan 30, 2026 | 3.14 | 3.16 | 3.02 | 3.02 | 3.02 | -2.58% | 28,419 |
| Jan 29, 2026 | 3.07 | 3.26 | 3.05 | 3.10 | 3.10 | -1.59% | 64,143 |
| Jan 28, 2026 | 3.32 | 3.32 | 3.15 | 3.15 | 3.15 | -3.37% | 19,608 |
| Jan 27, 2026 | 3.31 | 3.36 | 3.15 | 3.26 | 3.26 | -1.81% | 15,353 |
| Jan 26, 2026 | 3.27 | 3.35 | 3.13 | 3.32 | 3.32 | 2.15% | 24,763 |
| Jan 23, 2026 | 3.44 | 3.44 | 3.20 | 3.25 | 3.25 | -5.80% | 50,313 |
| Jan 22, 2026 | 3.19 | 3.61 | 3.17 | 3.45 | 3.45 | 4.23% | 61,691 |
| Jan 21, 2026 | 3.10 | 3.36 | 3.03 | 3.31 | 3.31 | 2.16% | 51,722 |
| Jan 20, 2026 | 3.20 | 3.33 | 3.00 | 3.24 | 3.24 | -1.82% | 48,429 |
| Jan 16, 2026 | 2.82 | 3.44 | 2.63 | 3.30 | 3.30 | 14.98% | 120,961 |
| Jan 15, 2026 | 3.25 | 3.27 | 2.87 | 2.87 | 2.87 | -11.69% | 105,413 |
| Jan 14, 2026 | 3.48 | 3.48 | 3.21 | 3.25 | 3.25 | -0.31% | 29,269 |
| Jan 13, 2026 | 3.30 | 3.44 | 3.16 | 3.26 | 3.26 | -1.51% | 53,353 |
| Jan 12, 2026 | 3.31 | 3.53 | 3.15 | 3.31 | 3.31 | -2.93% | 32,996 |
| Jan 9, 2026 | 3.46 | 3.59 | 3.19 | 3.41 | 3.41 | -3.40% | 56,048 |
| Jan 8, 2026 | 3.41 | 3.56 | 3.27 | 3.53 | 3.53 | 0.14% | 46,339 |
| Jan 7, 2026 | 3.65 | 3.71 | 3.41 | 3.53 | 3.53 | -3.95% | 50,050 |