NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
3.790
+0.250 (7.06%)
At close: Nov 28, 2025, 1:00 PM EST
3.660
-0.130 (-3.43%)
After-hours: Nov 28, 2025, 4:14 PM EST
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.71 | 3.77 | 3.62 | 3.72 | 3.72 | 5.08% | 10,995 |
| Nov 26, 2025 | 3.69 | 3.70 | 3.50 | 3.54 | 3.54 | -4.71% | 13,564 |
| Nov 25, 2025 | 3.74 | 3.82 | 3.45 | 3.72 | 3.72 | -3.26% | 40,701 |
| Nov 24, 2025 | 3.46 | 3.93 | 3.46 | 3.84 | 3.84 | 8.47% | 21,088 |
| Nov 21, 2025 | 3.72 | 3.72 | 3.30 | 3.54 | 3.54 | -3.80% | 26,589 |
| Nov 20, 2025 | 3.94 | 3.95 | 3.68 | 3.68 | 3.68 | -4.42% | 17,658 |
| Nov 19, 2025 | 4.17 | 4.38 | 3.58 | 3.85 | 3.85 | -5.64% | 64,897 |
| Nov 18, 2025 | 3.81 | 4.27 | 3.80 | 4.08 | 4.08 | 7.37% | 53,976 |
| Nov 17, 2025 | 3.92 | 4.05 | 3.73 | 3.80 | 3.80 | -4.04% | 28,397 |
| Nov 14, 2025 | 4.04 | 4.11 | 3.87 | 3.96 | 3.96 | -4.81% | 28,872 |
| Nov 13, 2025 | 4.50 | 4.51 | 4.08 | 4.16 | 4.16 | -6.31% | 37,891 |
| Nov 12, 2025 | 4.49 | 4.56 | 4.10 | 4.44 | 4.44 | 1.49% | 63,010 |
| Nov 11, 2025 | 4.45 | 4.47 | 4.34 | 4.38 | 4.38 | -2.56% | 15,717 |
| Nov 10, 2025 | 4.68 | 4.71 | 4.40 | 4.49 | 4.49 | -2.39% | 42,598 |
| Nov 7, 2025 | 4.32 | 4.80 | 4.32 | 4.60 | 4.60 | 9.00% | 40,978 |
| Nov 6, 2025 | 4.32 | 4.61 | 4.16 | 4.22 | 4.22 | -6.22% | 10,231 |
| Nov 5, 2025 | 4.38 | 4.75 | 4.28 | 4.50 | 4.50 | 2.27% | 8,411 |
| 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 |