NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
3.070
+0.240 (8.48%)
At close: Jun 6, 2025, 4:00 PM
3.400
+0.330 (10.75%)
After-hours: Jun 6, 2025, 5:34 PM EDT
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 3.98 | 3.98 | 3.58 | 3.65 | 3.65 | -1.35% | 8,537 |
| Apr 14, 2025 | 4.34 | 4.43 | 3.55 | 3.70 | 3.70 | -7.96% | 30,477 |
| Apr 11, 2025 | 4.40 | 4.88 | 3.78 | 4.02 | 4.02 | -11.84% | 34,561 |
| Apr 10, 2025 | 5.27 | 5.27 | 4.36 | 4.56 | 4.56 | -9.34% | 47,566 |
| Apr 9, 2025 | 5.52 | 5.57 | 4.90 | 5.03 | 5.03 | -6.85% | 73,425 |
| Apr 8, 2025 | 5.25 | 6.20 | 5.19 | 5.40 | 5.40 | 5.47% | 80,383 |
| Apr 7, 2025 | 5.75 | 5.75 | 4.60 | 5.12 | 5.12 | -14.52% | 67,839 |
| Apr 4, 2025 | 5.19 | 6.06 | 5.00 | 5.99 | 5.99 | 12.59% | 64,709 |
| Apr 3, 2025 | 5.59 | 5.76 | 5.31 | 5.32 | 5.32 | -9.68% | 24,578 |
| Apr 2, 2025 | 5.72 | 6.48 | 5.61 | 5.89 | 5.89 | 2.26% | 105,974 |
| Apr 1, 2025 | 6.23 | 6.23 | 5.52 | 5.76 | 5.76 | 1.23% | 72,575 |
| Mar 31, 2025 | 5.47 | 5.94 | 5.36 | 5.69 | 5.69 | 2.89% | 36,117 |
| Mar 28, 2025 | 5.45 | 5.83 | 5.01 | 5.53 | 5.53 | -2.47% | 51,581 |
| Mar 27, 2025 | 6.16 | 6.16 | 5.43 | 5.67 | 5.67 | -2.91% | 25,469 |