NextTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	1.76	1.76	1.64	1.64	1.64	-4.09%	32,414
Jul 27, 2026	1.73	1.84	1.71	1.71	1.71	-2.29%	47,503
Jul 24, 2026	1.89	1.89	1.74	1.75	1.75	-2.23%	49,988
Jul 23, 2026	1.92	1.94	1.77	1.79	1.79	-6.77%	41,748
Jul 22, 2026	1.91	2.02	1.85	1.92	1.92	4.35%	169,302
Jul 21, 2026	1.88	1.96	1.83	1.84	1.84	-3.16%	83,078
Jul 20, 2026	1.93	2.01	1.82	1.90	1.90	-2.06%	113,435
Jul 17, 2026	1.67	1.96	1.63	1.94	1.94	16.87%	382,785
Jul 16, 2026	1.83	1.89	1.61	1.66	1.66	-18.63%	480,378
Jul 15, 2026	2.05	2.05	1.90	2.04	2.04	1.49%	1,806,420
Jul 14, 2026	2.05	2.11	2.01	2.01	2.01	-3.37%	18,483
Jul 13, 2026	2.13	2.13	2.03	2.08	2.08	-1.19%	21,695
Jul 10, 2026	2.08	2.17	2.08	2.11	2.11	2.68%	78,747
Jul 9, 2026	2.09	2.09	2.01	2.05	2.05	-	10,604
Jul 8, 2026	2.07	2.10	2.01	2.05	2.05	0.99%	34,315
Jul 7, 2026	2.15	2.15	2.02	2.03	2.03	-0.98%	20,104
Jul 6, 2026	2.08	2.10	2.02	2.05	2.05	-1.91%	17,604
Jul 2, 2026	2.14	2.15	2.06	2.09	2.09	-2.79%	23,425
Jul 1, 2026	2.08	2.19	2.08	2.15	2.15	0.47%	34,945
Jun 30, 2026	2.05	2.15	2.01	2.14	2.14	4.39%	34,149
Jun 29, 2026	2.14	2.18	1.93	2.05	2.05	-2.84%	135,302
Jun 26, 2026	2.00	2.15	1.93	2.11	2.11	9.33%	173,729
Jun 25, 2026	2.00	2.06	1.90	1.93	1.93	-2.53%	33,375
Jun 24, 2026	1.97	2.03	1.95	1.98	1.98	-1.00%	50,873
Jun 23, 2026	2.09	2.19	1.97	2.00	2.00	-2.44%	75,046
Jun 22, 2026	2.08	2.19	2.01	2.05	2.05	-0.97%	145,549
Jun 18, 2026	2.02	2.13	1.80	2.07	2.07	2.48%	125,073
Jun 17, 2026	2.04	2.12	2.00	2.02	2.02	-1.46%	30,909
Jun 16, 2026	2.13	2.13	2.00	2.05	2.05	-1.44%	30,959
Jun 15, 2026	2.17	2.23	2.07	2.08	2.08	-3.70%	44,142
Jun 12, 2026	2.25	2.25	2.13	2.16	2.16	-3.14%	37,099
Jun 11, 2026	2.30	2.33	2.15	2.23	2.23	-0.45%	212,559
Jun 10, 2026	2.37	2.38	2.24	2.24	2.24	-1.75%	21,184
Jun 9, 2026	2.31	2.45	2.20	2.28	2.28	-2.56%	61,788
Jun 8, 2026	2.42	2.54	2.31	2.34	2.34	-4.88%	131,621
Jun 5, 2026	2.48	2.59	2.37	2.46	2.46	1.65%	101,677
Jun 4, 2026	2.38	2.60	2.31	2.42	2.42	5.22%	100,060
Jun 3, 2026	2.39	2.39	2.30	2.30	2.30	-2.99%	15,724
Jun 2, 2026	2.28	2.38	2.22	2.37	2.37	0.89%	33,460
Jun 1, 2026	2.20	2.40	2.20	2.35	2.35	7.80%	42,557
May 29, 2026	2.18	2.26	2.18	2.18	2.18	2.35%	21,040
May 28, 2026	2.25	2.40	2.04	2.13	2.13	-4.48%	45,664
May 27, 2026	2.28	2.29	2.18	2.23	2.23	-2.62%	20,764
May 26, 2026	2.36	2.42	2.19	2.29	2.29	-3.78%	54,182
May 22, 2026	2.30	2.47	2.28	2.38	2.38	3.48%	10,378
May 21, 2026	2.30	2.40	2.22	2.30	2.30	-	15,286
May 20, 2026	2.31	2.47	2.25	2.30	2.30	-2.95%	31,086
May 19, 2026	2.43	2.48	2.34	2.37	2.37	-1.66%	12,011
May 18, 2026	2.59	2.59	2.35	2.41	2.41	-0.41%	19,106
May 15, 2026	2.40	2.57	2.40	2.42	2.42	-6.19%	51,215