NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
4.400
-0.190 (-4.14%)
Nov 4, 2025, 4:00 PM EST - Market closed
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.55 | 4.72 | 4.32 | 4.40 | 4.40 | -4.14% | 19,708 |
| Nov 3, 2025 | 4.48 | 4.63 | 4.30 | 4.59 | 4.59 | 1.77% | 23,312 |
| Oct 31, 2025 | 4.35 | 4.51 | 4.30 | 4.51 | 4.51 | 2.73% | 16,143 |
| Oct 30, 2025 | 4.35 | 4.59 | 4.25 | 4.39 | 4.39 | -1.57% | 32,612 |
| Oct 29, 2025 | 4.61 | 4.76 | 4.36 | 4.46 | 4.46 | -5.71% | 32,795 |
| Oct 28, 2025 | 4.23 | 5.20 | 4.23 | 4.73 | 4.73 | 11.56% | 264,479 |
| Oct 27, 2025 | 4.62 | 4.70 | 4.20 | 4.24 | 4.24 | -6.40% | 191,734 |
| Oct 24, 2025 | 3.40 | 4.70 | 3.40 | 4.53 | 4.53 | 36.04% | 610,391 |
| Oct 23, 2025 | 3.33 | 3.44 | 3.14 | 3.33 | 3.33 | 3.74% | 58,206 |
| Oct 22, 2025 | 3.22 | 3.34 | 3.16 | 3.21 | 3.21 | 0.94% | 39,664 |
| Oct 21, 2025 | 3.28 | 3.30 | 3.14 | 3.18 | 3.18 | -5.07% | 22,573 |
| Oct 20, 2025 | 3.13 | 3.42 | 3.04 | 3.35 | 3.35 | 9.76% | 33,071 |
| Oct 17, 2025 | 2.97 | 3.11 | 2.80 | 3.05 | 3.05 | 7.46% | 15,154 |
| Oct 16, 2025 | 3.21 | 3.21 | 2.75 | 2.84 | 2.84 | -12.62% | 79,159 |
| Oct 15, 2025 | 3.35 | 3.42 | 3.20 | 3.25 | 3.25 | -3.27% | 39,885 |
| Oct 14, 2025 | 3.45 | 3.70 | 3.20 | 3.36 | 3.36 | -0.59% | 28,466 |
| Oct 13, 2025 | 3.68 | 3.68 | 3.01 | 3.38 | 3.38 | -9.14% | 74,173 |
| Oct 10, 2025 | 3.53 | 3.72 | 3.48 | 3.72 | 3.72 | 1.36% | 41,622 |
| Oct 9, 2025 | 3.57 | 3.71 | 3.37 | 3.67 | 3.67 | 4.26% | 24,282 |
| Oct 8, 2025 | 3.38 | 3.71 | 3.29 | 3.52 | 3.52 | 2.33% | 27,476 |
| Oct 7, 2025 | 3.56 | 3.64 | 3.38 | 3.44 | 3.44 | -3.91% | 5,432 |
| Oct 6, 2025 | 3.65 | 3.80 | 3.51 | 3.58 | 3.58 | -2.45% | 20,775 |
| 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 |