NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
1.950
+0.260 (15.38%)
At close: May 2, 2025, 4:00 PM
1.850
-0.100 (-5.13%)
After-hours: May 2, 2025, 5:31 PM EDT
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 6.10 | 6.44 | 5.56 | 5.84 | 5.84 | -2.67% | 65,500 |
| Mar 25, 2025 | 6.09 | 6.10 | 5.27 | 6.00 | 6.00 | 7.72% | 49,933 |
| Mar 24, 2025 | 5.04 | 6.17 | 4.96 | 5.57 | 5.57 | 6.30% | 124,459 |
| Mar 21, 2025 | 4.59 | 5.49 | 4.41 | 5.24 | 5.24 | 15.16% | 128,074 |
| Mar 20, 2025 | 4.68 | 4.87 | 4.40 | 4.55 | 4.55 | 0.44% | 29,923 |
| Mar 19, 2025 | 4.44 | 4.73 | 4.34 | 4.53 | 4.53 | 3.19% | 29,355 |
| Mar 18, 2025 | 4.30 | 4.48 | 4.13 | 4.39 | 4.39 | 3.05% | 11,213 |
| Mar 17, 2025 | 4.07 | 4.26 | 3.93 | 4.26 | 4.26 | 5.97% | 34,553 |
| Mar 14, 2025 | 4.06 | 4.10 | 3.94 | 4.02 | 4.02 | - | 4,593 |
| Mar 13, 2025 | 3.76 | 4.18 | 3.76 | 4.02 | 4.02 | 0.50% | 16,688 |
| Mar 12, 2025 | 3.66 | 4.02 | 3.65 | 4.00 | 4.00 | 12.68% | 17,831 |
| Mar 11, 2025 | 3.72 | 3.90 | 3.36 | 3.55 | 3.55 | -4.57% | 38,464 |
| Mar 10, 2025 | 3.93 | 4.37 | 3.72 | 3.72 | 3.72 | -8.15% | 24,831 |
| Mar 7, 2025 | 3.66 | 4.28 | 3.59 | 4.05 | 4.05 | 10.20% | 28,339 |
| Mar 6, 2025 | 3.86 | 3.87 | 3.61 | 3.68 | 3.68 | -2.00% | 11,130 |
| Mar 5, 2025 | 3.30 | 4.03 | 3.30 | 3.75 | 3.75 | 16.10% | 17,868 |
| Mar 4, 2025 | 3.34 | 3.50 | 3.17 | 3.23 | 3.23 | -4.72% | 17,712 |
| Mar 3, 2025 | 3.99 | 4.13 | 3.20 | 3.39 | 3.39 | -14.82% | 71,162 |
| Feb 28, 2025 | 3.97 | 4.10 | 3.81 | 3.98 | 3.98 | 0.25% | 57,629 |
| Feb 27, 2025 | 3.90 | 4.48 | 3.70 | 3.97 | 3.97 | 2.06% | 71,555 |
| Feb 26, 2025 | 3.81 | 4.04 | 3.53 | 3.89 | 3.89 | 5.14% | 39,516 |
| Feb 25, 2025 | 4.05 | 4.19 | 3.64 | 3.70 | 3.70 | -13.55% | 28,968 |
| Feb 24, 2025 | 4.17 | 4.28 | 4.10 | 4.28 | 4.28 | -0.23% | 16,066 |
| Feb 21, 2025 | 4.15 | 4.45 | 4.15 | 4.29 | 4.29 | 2.14% | 22,751 |