NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
2.980
-0.060 (-1.97%)
At close: Apr 16, 2026, 4:00 PM EDT
3.065
+0.085 (2.86%)
After-hours: Apr 16, 2026, 7:39 PM EDT
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.01 | 3.11 | 2.95 | 2.98 | 2.98 | -1.97% | 36,379 |
| Apr 15, 2026 | 2.90 | 3.05 | 2.82 | 3.04 | 3.04 | 5.19% | 17,419 |
| Apr 14, 2026 | 2.92 | 3.00 | 2.85 | 2.89 | 2.89 | -1.03% | 40,375 |
| Apr 13, 2026 | 2.95 | 3.02 | 2.76 | 2.92 | 2.92 | -1.35% | 45,950 |
| Apr 10, 2026 | 3.20 | 3.29 | 2.90 | 2.96 | 2.96 | -6.18% | 81,595 |
| Apr 9, 2026 | 3.46 | 3.47 | 3.13 | 3.16 | 3.16 | -10.37% | 22,633 |
| Apr 8, 2026 | 3.65 | 3.70 | 3.11 | 3.52 | 3.52 | -3.03% | 191,604 |
| Apr 7, 2026 | 3.68 | 3.85 | 3.25 | 3.63 | 3.63 | -3.46% | 92,023 |
| Apr 6, 2026 | 3.63 | 4.09 | 3.55 | 3.76 | 3.76 | 5.32% | 176,160 |
| Apr 2, 2026 | 3.28 | 3.97 | 3.22 | 3.57 | 3.57 | 7.53% | 264,912 |
| Apr 1, 2026 | 3.29 | 3.35 | 3.08 | 3.32 | 3.32 | 2.15% | 60,514 |
| Mar 31, 2026 | 3.09 | 3.35 | 3.02 | 3.25 | 3.25 | 5.18% | 77,900 |
| Mar 30, 2026 | 2.92 | 3.13 | 2.70 | 3.09 | 3.09 | 16.60% | 247,113 |
| Mar 27, 2026 | 2.23 | 2.90 | 2.10 | 2.65 | 2.65 | 20.45% | 579,248 |
| Mar 26, 2026 | 2.40 | 2.43 | 2.19 | 2.20 | 2.20 | -7.56% | 24,395 |
| Mar 25, 2026 | 2.43 | 2.55 | 2.35 | 2.38 | 2.38 | -4.80% | 39,711 |
| Mar 24, 2026 | 2.44 | 2.64 | 2.25 | 2.50 | 2.50 | 2.88% | 38,658 |
| Mar 23, 2026 | 2.61 | 2.62 | 2.40 | 2.43 | 2.43 | -4.33% | 37,991 |
| Mar 20, 2026 | 2.43 | 2.56 | 2.38 | 2.54 | 2.54 | 5.83% | 269,250 |
| Mar 19, 2026 | 2.65 | 2.72 | 2.40 | 2.40 | 2.40 | -9.43% | 45,501 |
| Mar 18, 2026 | 2.85 | 2.92 | 2.59 | 2.65 | 2.65 | -6.36% | 91,546 |
| Mar 17, 2026 | 2.86 | 2.99 | 2.82 | 2.83 | 2.83 | - | 43,835 |
| Mar 16, 2026 | 2.98 | 3.05 | 2.82 | 2.83 | 2.83 | -3.08% | 58,013 |
| Mar 13, 2026 | 2.98 | 3.00 | 2.90 | 2.92 | 2.92 | -1.02% | 27,990 |
| Mar 12, 2026 | 2.99 | 3.02 | 2.94 | 2.95 | 2.95 | -1.99% | 27,309 |
| Mar 11, 2026 | 2.96 | 3.04 | 2.92 | 3.01 | 3.01 | 0.33% | 29,916 |
| Mar 10, 2026 | 2.91 | 3.02 | 2.90 | 3.00 | 3.00 | 4.90% | 56,882 |
| Mar 9, 2026 | 2.94 | 2.99 | 2.81 | 2.86 | 2.86 | -2.39% | 51,070 |
| Mar 6, 2026 | 3.26 | 3.35 | 2.90 | 2.93 | 2.93 | -7.57% | 203,896 |
| Mar 5, 2026 | 2.99 | 3.37 | 2.90 | 3.17 | 3.17 | 3.93% | 181,050 |
| Mar 4, 2026 | 2.99 | 3.11 | 2.99 | 3.05 | 3.05 | 2.35% | 34,009 |
| Mar 3, 2026 | 2.88 | 3.00 | 2.81 | 2.98 | 2.98 | 2.41% | 28,607 |
| Mar 2, 2026 | 2.94 | 3.03 | 2.87 | 2.91 | 2.91 | 1.39% | 53,365 |
| Feb 27, 2026 | 2.88 | 3.03 | 2.87 | 2.87 | 2.87 | -2.05% | 9,946 |
| Feb 26, 2026 | 2.90 | 3.01 | 2.83 | 2.93 | 2.93 | 1.03% | 17,015 |
| Feb 25, 2026 | 2.93 | 2.97 | 2.88 | 2.90 | 2.90 | 2.47% | 16,795 |
| Feb 24, 2026 | 2.79 | 2.90 | 2.75 | 2.83 | 2.83 | - | 29,292 |
| Feb 23, 2026 | 2.96 | 2.96 | 2.70 | 2.83 | 2.83 | -5.98% | 52,353 |
| Feb 20, 2026 | 3.08 | 3.14 | 2.95 | 3.01 | 3.01 | - | 25,352 |
| Feb 19, 2026 | 3.04 | 3.17 | 2.95 | 3.01 | 3.01 | - | 30,601 |
| Feb 18, 2026 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -1.63% | 19,764 |
| Feb 17, 2026 | 3.05 | 3.15 | 3.02 | 3.06 | 3.06 | 1.32% | 24,602 |
| Feb 13, 2026 | 2.92 | 3.08 | 2.91 | 3.02 | 3.02 | -1.63% | 28,622 |
| Feb 12, 2026 | 3.04 | 3.11 | 3.00 | 3.07 | 3.07 | -2.54% | 23,230 |
| Feb 11, 2026 | 3.00 | 3.19 | 2.87 | 3.15 | 3.15 | 5.70% | 81,850 |
| Feb 10, 2026 | 3.10 | 3.19 | 2.95 | 2.98 | 2.98 | - | 34,895 |
| Feb 9, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -2.61% | 14,697 |
| Feb 6, 2026 | 3.05 | 3.18 | 3.05 | 3.06 | 3.06 | 3.38% | 23,661 |
| Feb 5, 2026 | 3.09 | 3.09 | 2.92 | 2.96 | 2.96 | -5.43% | 38,556 |
| Feb 4, 2026 | 3.07 | 3.18 | 3.00 | 3.13 | 3.13 | 0.64% | 23,474 |