NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
3.670
+0.330 (9.88%)
At close: Oct 3, 2025, 4:00 PM EDT
3.700
+0.030 (0.82%)
After-hours: Oct 3, 2025, 5:03 PM EDT
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.63 | 3.86 | 3.59 | 3.67 | 3.67 | 9.88% | 74,026 |
| Oct 2, 2025 | 3.27 | 3.56 | 3.27 | 3.34 | 3.34 | 0.60% | 11,956 |
| Oct 1, 2025 | 3.30 | 3.57 | 3.21 | 3.32 | 3.32 | -0.15% | 26,293 |
| Sep 30, 2025 | 3.33 | 3.39 | 3.25 | 3.33 | 3.33 | -1.19% | 18,441 |
| Sep 29, 2025 | 3.46 | 3.51 | 3.31 | 3.37 | 3.37 | -0.74% | 43,488 |
| Sep 26, 2025 | 3.39 | 3.65 | 3.35 | 3.39 | 3.39 | -0.26% | 12,761 |
| Sep 25, 2025 | 3.46 | 3.46 | 3.25 | 3.40 | 3.40 | -3.71% | 8,817 |
| Sep 24, 2025 | 3.80 | 3.80 | 3.53 | 3.53 | 3.53 | -8.07% | 12,933 |
| Sep 23, 2025 | 3.91 | 3.93 | 3.75 | 3.84 | 3.84 | 5.79% | 7,346 |
| Sep 22, 2025 | 3.74 | 3.98 | 3.63 | 3.63 | 3.63 | 0.83% | 3,479 |
| Sep 19, 2025 | 3.53 | 3.62 | 3.45 | 3.60 | 3.60 | 1.98% | 68,596 |
| Sep 18, 2025 | 3.63 | 3.70 | 3.41 | 3.53 | 3.53 | -0.84% | 33,632 |
| Sep 17, 2025 | 3.79 | 3.79 | 3.42 | 3.56 | 3.56 | -3.78% | 34,054 |
| Sep 16, 2025 | 3.94 | 3.94 | 3.62 | 3.70 | 3.70 | -4.15% | 17,975 |
| Sep 15, 2025 | 4.03 | 4.10 | 3.64 | 3.86 | 3.86 | -2.03% | 11,683 |
| Sep 12, 2025 | 3.99 | 3.99 | 3.83 | 3.94 | 3.94 | - | 9,895 |
| Sep 11, 2025 | 3.97 | 4.00 | 3.83 | 3.94 | 3.94 | 4.23% | 8,986 |
| Sep 10, 2025 | 4.10 | 4.10 | 3.78 | 3.78 | 3.78 | -6.20% | 9,557 |
| Sep 9, 2025 | 3.95 | 4.10 | 3.76 | 4.03 | 4.03 | 1.38% | 12,527 |
| Sep 8, 2025 | 3.92 | 4.03 | 3.89 | 3.98 | 3.98 | 0.81% | 8,093 |
| Sep 5, 2025 | 4.07 | 4.13 | 3.84 | 3.94 | 3.94 | -0.43% | 17,677 |
| Sep 4, 2025 | 4.22 | 4.22 | 3.96 | 3.96 | 3.96 | -6.16% | 4,759 |
| Sep 3, 2025 | 3.87 | 4.28 | 3.76 | 4.22 | 4.22 | 8.76% | 73,028 |
| Sep 2, 2025 | 3.83 | 3.93 | 3.73 | 3.88 | 3.88 | 1.31% | 6,633 |
| Aug 29, 2025 | 3.97 | 4.01 | 3.82 | 3.83 | 3.83 | -4.25% | 1,098 |
| Aug 28, 2025 | 3.64 | 4.06 | 3.64 | 4.00 | 4.00 | 11.42% | 28,546 |
| Aug 27, 2025 | 3.69 | 3.73 | 3.59 | 3.59 | 3.59 | -4.77% | 4,628 |
| Aug 26, 2025 | 3.35 | 3.79 | 3.21 | 3.77 | 3.77 | 14.24% | 35,740 |
| Aug 25, 2025 | 3.46 | 3.62 | 3.30 | 3.30 | 3.30 | -4.90% | 25,256 |
| Aug 22, 2025 | 3.65 | 3.67 | 3.39 | 3.47 | 3.47 | -6.97% | 27,190 |
| Aug 21, 2025 | 3.70 | 3.77 | 3.66 | 3.73 | 3.73 | 1.91% | 4,558 |
| Aug 20, 2025 | 3.61 | 3.69 | 3.40 | 3.66 | 3.66 | 1.95% | 23,732 |
| Aug 19, 2025 | 3.58 | 3.72 | 3.56 | 3.59 | 3.59 | -2.71% | 13,881 |
| Aug 18, 2025 | 3.89 | 3.89 | 3.49 | 3.69 | 3.69 | 3.94% | 35,338 |
| 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 |