NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
4.290
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.15 | 4.45 | 4.15 | 4.29 | 4.29 | 2.14% | 22,751 |
| Feb 20, 2025 | 4.83 | 5.00 | 4.05 | 4.20 | 4.20 | -8.70% | 22,606 |
| Feb 19, 2025 | 4.63 | 4.91 | 4.47 | 4.60 | 4.60 | -0.43% | 17,508 |
| Feb 18, 2025 | 5.16 | 5.18 | 4.51 | 4.62 | 4.62 | -16.61% | 20,647 |
| Feb 14, 2025 | 5.77 | 6.15 | 5.11 | 5.54 | 5.54 | -6.58% | 28,373 |
| Feb 13, 2025 | 6.59 | 6.70 | 5.71 | 5.93 | 5.93 | -4.51% | 29,876 |
| Feb 12, 2025 | 4.88 | 6.45 | 4.88 | 6.21 | 6.21 | 25.45% | 53,553 |
| Feb 11, 2025 | 5.05 | 5.56 | 4.95 | 4.95 | 4.95 | -1.98% | 19,338 |
| Feb 10, 2025 | 5.60 | 5.60 | 4.65 | 5.05 | 5.05 | 0.80% | 33,369 |
| Feb 7, 2025 | 5.78 | 5.94 | 4.42 | 5.01 | 5.01 | -20.10% | 101,449 |
| Feb 6, 2025 | 6.84 | 6.84 | 6.20 | 6.27 | 6.27 | -5.50% | 43,366 |
| Feb 5, 2025 | 6.96 | 6.96 | 6.63 | 6.64 | 6.64 | -0.82% | 5,872 |
| Feb 4, 2025 | 6.89 | 6.99 | 6.65 | 6.69 | 6.69 | -5.37% | 9,540 |
| Feb 3, 2025 | 6.00 | 7.14 | 6.00 | 7.07 | 7.07 | 4.90% | 40,388 |
| Jan 31, 2025 | 7.00 | 7.13 | 6.47 | 6.74 | 6.74 | -1.75% | 29,875 |
| Jan 30, 2025 | 6.99 | 6.99 | 6.64 | 6.86 | 6.86 | 2.54% | 7,929 |
| Jan 29, 2025 | 6.44 | 6.69 | 6.38 | 6.69 | 6.69 | 2.76% | 9,734 |
| Jan 28, 2025 | 6.51 | 7.16 | 5.86 | 6.51 | 6.51 | -8.31% | 32,700 |
| Jan 27, 2025 | 7.14 | 7.31 | 6.75 | 7.10 | 7.10 | -5.33% | 35,741 |
| Jan 24, 2025 | 7.78 | 7.78 | 7.18 | 7.50 | 7.50 | 5.19% | 37,314 |
| Jan 23, 2025 | 6.66 | 7.13 | 6.24 | 7.13 | 7.13 | 3.33% | 37,207 |
| Jan 22, 2025 | 7.18 | 7.18 | 6.49 | 6.90 | 6.90 | 0.73% | 23,537 |
| Jan 21, 2025 | 7.13 | 7.45 | 6.63 | 6.85 | 6.85 | -5.65% | 27,026 |
| Jan 17, 2025 | 7.42 | 7.42 | 6.68 | 7.26 | 7.26 | 7.56% | 50,124 |
| Jan 16, 2025 | 6.68 | 6.91 | 6.25 | 6.75 | 6.75 | 1.20% | 19,195 |
| Jan 15, 2025 | 6.86 | 7.09 | 6.49 | 6.67 | 6.67 | -4.58% | 17,768 |
| Jan 14, 2025 | 7.10 | 7.10 | 5.85 | 6.99 | 6.99 | -3.59% | 35,909 |
| Jan 13, 2025 | 6.86 | 7.65 | 6.69 | 7.25 | 7.25 | -5.22% | 48,132 |
| Jan 10, 2025 | 7.44 | 7.70 | 7.23 | 7.65 | 7.65 | 1.99% | 14,868 |
| Jan 8, 2025 | 7.40 | 8.25 | 7.20 | 7.50 | 7.50 | 3.48% | 82,861 |
| Jan 7, 2025 | 7.69 | 7.90 | 6.81 | 7.25 | 7.25 | -4.25% | 41,613 |
| Jan 6, 2025 | 7.84 | 8.50 | 7.36 | 7.57 | 7.57 | 2.10% | 68,708 |
| Jan 3, 2025 | 6.50 | 7.50 | 6.24 | 7.41 | 7.41 | 14.41% | 42,151 |
| Jan 2, 2025 | 6.10 | 6.69 | 5.95 | 6.48 | 6.48 | 7.46% | 22,597 |
| Dec 31, 2024 | 6.42 | 7.99 | 6.02 | 6.03 | 6.03 | -4.59% | 126,592 |
| Dec 30, 2024 | 5.36 | 6.32 | 5.36 | 6.32 | 6.32 | 17.91% | 25,839 |
| Dec 27, 2024 | 5.36 | 5.51 | 5.10 | 5.36 | 5.36 | 3.47% | 13,442 |
| Dec 26, 2024 | 5.90 | 5.90 | 5.09 | 5.18 | 5.18 | -9.65% | 59,520 |
| Dec 24, 2024 | 5.63 | 6.00 | 5.60 | 5.73 | 5.73 | -2.42% | 16,853 |
| Dec 23, 2024 | 5.77 | 6.20 | 5.60 | 5.88 | 5.88 | 10.64% | 90,630 |
| Dec 20, 2024 | 4.36 | 5.68 | 4.26 | 5.31 | 5.31 | 27.03% | 94,234 |
| Dec 19, 2024 | 4.26 | 4.38 | 4.01 | 4.18 | 4.18 | 2.45% | 20,839 |
| Dec 18, 2024 | 3.90 | 4.15 | 3.90 | 4.08 | 4.08 | 2.00% | 13,172 |
| Dec 17, 2024 | 4.22 | 4.22 | 3.90 | 4.00 | 4.00 | -9.50% | 25,189 |
| Dec 16, 2024 | 4.35 | 4.50 | 4.13 | 4.42 | 4.42 | 0.55% | 17,021 |
| Dec 13, 2024 | 4.75 | 4.83 | 4.19 | 4.40 | 4.40 | -8.23% | 48,165 |
| Dec 12, 2024 | 4.15 | 5.05 | 4.15 | 4.79 | 4.79 | 15.42% | 82,458 |
| Dec 11, 2024 | 3.60 | 4.15 | 3.55 | 4.15 | 4.15 | 2.49% | 11,631 |
| Dec 10, 2024 | 4.14 | 4.14 | 3.92 | 4.05 | 4.05 | -3.13% | 7,027 |
| Dec 9, 2024 | 4.50 | 4.50 | 3.96 | 4.18 | 4.18 | -5.43% | 17,489 |
| Dec 6, 2024 | 3.96 | 4.80 | 3.89 | 4.42 | 4.42 | 12.78% | 53,605 |
| Dec 5, 2024 | 3.36 | 5.00 | 3.22 | 3.92 | 3.92 | 11.02% | 110,591 |
| Dec 4, 2024 | 3.14 | 3.65 | 3.14 | 3.53 | 3.53 | 6.65% | 29,845 |
| Dec 3, 2024 | 3.45 | 3.46 | 2.99 | 3.31 | 3.31 | -6.50% | 17,824 |
| Dec 2, 2024 | 4.25 | 4.25 | 3.20 | 3.54 | 3.54 | -7.33% | 58,210 |
| Nov 29, 2024 | 3.84 | 4.48 | 3.56 | 3.82 | 3.82 | 27.33% | 233,185 |
| Nov 27, 2024 | 2.69 | 4.40 | 2.58 | 3.00 | 3.00 | 15.38% | 233,023 |
| Nov 26, 2024 | 2.34 | 2.71 | 2.34 | 2.60 | 2.60 | -6.14% | 44,511 |
| Nov 25, 2024 | 1.85 | 3.40 | 1.85 | 2.77 | 2.77 | 57.39% | 904,179 |
| Nov 22, 2024 | 1.59 | 1.92 | 1.46 | 1.76 | 1.76 | 10.28% | 31,095 |
| Nov 21, 2024 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | 1.72% | 2,616 |
| Nov 20, 2024 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | 1.88% | 8,056 |
| Nov 19, 2024 | 1.57 | 1.59 | 1.51 | 1.54 | 1.54 | -1.91% | 17,017 |
| Nov 18, 2024 | 1.69 | 1.69 | 1.51 | 1.57 | 1.57 | -9.25% | 9,640 |
| Nov 15, 2024 | 1.70 | 1.76 | 1.68 | 1.73 | 1.73 | -1.26% | 2,590 |
| Nov 14, 2024 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -7.40% | 6,555 |
| Nov 13, 2024 | 1.80 | 1.95 | 1.80 | 1.89 | 1.89 | 1.72% | 7,838 |
| Nov 12, 2024 | 1.76 | 1.87 | 1.76 | 1.86 | 1.86 | 9.41% | 8,692 |
| Nov 11, 2024 | 1.60 | 1.73 | 1.57 | 1.70 | 1.70 | 6.92% | 13,337 |
| Nov 8, 2024 | 1.74 | 1.85 | 1.58 | 1.59 | 1.59 | -8.62% | 38,069 |
| Nov 7, 2024 | 1.51 | 1.74 | 1.50 | 1.74 | 1.74 | 16.00% | 23,159 |
| Nov 6, 2024 | 1.64 | 1.64 | 1.39 | 1.50 | 1.50 | -6.83% | 36,614 |
| Nov 5, 2024 | 1.97 | 1.97 | 1.55 | 1.61 | 1.61 | -12.97% | 343,358 |
| Nov 4, 2024 | 1.85 | 1.87 | 1.68 | 1.85 | 1.85 | - | 14,395 |
| Nov 1, 2024 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -0.54% | 7,867 |
| Oct 31, 2024 | 2.10 | 2.11 | 1.81 | 1.86 | 1.86 | -13.49% | 36,044 |
| Oct 30, 2024 | 2.23 | 2.27 | 2.10 | 2.15 | 2.15 | -2.27% | 21,179 |
| Oct 29, 2024 | 2.25 | 2.32 | 2.16 | 2.20 | 2.20 | -0.45% | 12,912 |
| Oct 28, 2024 | 2.28 | 2.30 | 2.15 | 2.21 | 2.21 | -0.45% | 16,102 |
| Oct 25, 2024 | 2.31 | 2.42 | 2.19 | 2.22 | 2.22 | -3.48% | 24,190 |
| Oct 24, 2024 | 2.38 | 2.40 | 2.24 | 2.30 | 2.30 | -4.56% | 23,947 |
| Oct 23, 2024 | 2.36 | 2.49 | 2.36 | 2.41 | 2.41 | 3.43% | 1,751 |
| Oct 22, 2024 | 2.37 | 2.51 | 2.24 | 2.33 | 2.33 | -2.92% | 13,316 |
| Oct 21, 2024 | 2.40 | 2.59 | 2.40 | 2.40 | 2.40 | - | 11,366 |
| Oct 18, 2024 | 2.06 | 2.50 | 2.05 | 2.40 | 2.40 | 16.56% | 41,519 |
| Oct 17, 2024 | 2.11 | 2.11 | 2.02 | 2.06 | 2.06 | -1.95% | 7,664 |
| Oct 16, 2024 | 2.07 | 2.17 | 2.00 | 2.10 | 2.10 | 5.00% | 8,914 |
| Oct 15, 2024 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -5.21% | 7,590 |
| Oct 14, 2024 | 2.38 | 2.38 | 2.10 | 2.11 | 2.11 | -14.23% | 18,247 |
| Oct 11, 2024 | 2.51 | 2.67 | 2.21 | 2.46 | 2.46 | -5.38% | 26,561 |
| Oct 10, 2024 | 2.67 | 2.67 | 2.57 | 2.60 | 2.60 | - | 2,715 |
| Oct 9, 2024 | 2.81 | 2.81 | 2.60 | 2.60 | 2.60 | -5.45% | 2,578 |
| Oct 8, 2024 | 2.70 | 2.86 | 2.70 | 2.75 | 2.75 | -2.90% | 5,691 |
| Oct 7, 2024 | 2.83 | 3.01 | 2.61 | 2.83 | 2.83 | 0.07% | 22,438 |
| Oct 4, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 521 |
| Oct 3, 2024 | 2.97 | 3.10 | 2.80 | 2.83 | 2.83 | -3.74% | 10,230 |
| Oct 2, 2024 | 3.03 | 3.07 | 2.93 | 2.94 | 2.94 | -1.38% | 5,160 |
| Oct 1, 2024 | 3.02 | 3.29 | 2.93 | 2.98 | 2.98 | -7.99% | 28,016 |
| Sep 30, 2024 | 2.81 | 3.34 | 2.78 | 3.24 | 3.24 | 16.13% | 8,100 |
| Sep 27, 2024 | 2.81 | 2.98 | 2.75 | 2.79 | 2.79 | - | 12,385 |