NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
5.89
+0.13 (2.26%)
Apr 2, 2025, 4:00 PM EDT - Market closed
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 4.83 | 5.00 | 4.05 | 4.20 | 4.20 | -8.70% | 22,606 |
| Feb 19, 2025 | 4.63 | 4.91 | 4.47 | 4.60 | 4.60 | -0.43% | 17,508 |
| Feb 18, 2025 | 5.16 | 5.18 | 4.51 | 4.62 | 4.62 | -16.61% | 20,647 |
| Feb 14, 2025 | 5.77 | 6.15 | 5.11 | 5.54 | 5.54 | -6.58% | 28,373 |
| Feb 13, 2025 | 6.59 | 6.70 | 5.71 | 5.93 | 5.93 | -4.51% | 29,876 |
| Feb 12, 2025 | 4.88 | 6.45 | 4.88 | 6.21 | 6.21 | 25.45% | 53,553 |
| Feb 11, 2025 | 5.05 | 5.56 | 4.95 | 4.95 | 4.95 | -1.98% | 19,338 |
| Feb 10, 2025 | 5.60 | 5.60 | 4.65 | 5.05 | 5.05 | 0.80% | 33,369 |
| Feb 7, 2025 | 5.78 | 5.94 | 4.42 | 5.01 | 5.01 | -20.10% | 101,449 |
| Feb 6, 2025 | 6.84 | 6.84 | 6.20 | 6.27 | 6.27 | -5.50% | 43,366 |
| Feb 5, 2025 | 6.96 | 6.96 | 6.63 | 6.64 | 6.64 | -0.82% | 5,872 |
| Feb 4, 2025 | 6.89 | 6.99 | 6.65 | 6.69 | 6.69 | -5.37% | 9,540 |
| Feb 3, 2025 | 6.00 | 7.14 | 6.00 | 7.07 | 7.07 | 4.90% | 40,388 |
| Jan 31, 2025 | 7.00 | 7.13 | 6.47 | 6.74 | 6.74 | -1.75% | 29,875 |
| Jan 30, 2025 | 6.99 | 6.99 | 6.64 | 6.86 | 6.86 | 2.54% | 7,929 |
| Jan 29, 2025 | 6.44 | 6.69 | 6.38 | 6.69 | 6.69 | 2.76% | 9,734 |
| Jan 28, 2025 | 6.51 | 7.16 | 5.86 | 6.51 | 6.51 | -8.31% | 32,700 |
| Jan 27, 2025 | 7.14 | 7.31 | 6.75 | 7.10 | 7.10 | -5.33% | 35,741 |
| Jan 24, 2025 | 7.78 | 7.78 | 7.18 | 7.50 | 7.50 | 5.19% | 37,314 |
| Jan 23, 2025 | 6.66 | 7.13 | 6.24 | 7.13 | 7.13 | 3.33% | 37,207 |
| Jan 22, 2025 | 7.18 | 7.18 | 6.49 | 6.90 | 6.90 | 0.73% | 23,537 |
| Jan 21, 2025 | 7.13 | 7.45 | 6.63 | 6.85 | 6.85 | -5.65% | 27,026 |