NextTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.51	2.57	2.47	2.55	2.55	-3.49%	15,500
May 7, 2026	2.57	2.70	2.47	2.64	2.64	1.46%	32,424
May 6, 2026	2.67	2.67	2.58	2.60	2.60	-1.14%	33,585
May 5, 2026	2.72	2.72	2.56	2.63	2.63	-0.38%	36,699
May 4, 2026	2.61	2.79	2.55	2.64	2.64	-4.00%	24,920
May 1, 2026	2.61	2.80	2.61	2.75	2.75	4.96%	41,114
Apr 30, 2026	2.63	2.70	2.61	2.62	2.62	0.04%	37,922
Apr 29, 2026	2.53	2.62	2.52	2.62	2.62	2.71%	12,271
Apr 28, 2026	2.50	2.58	2.50	2.55	2.55	1.19%	29,964
Apr 27, 2026	2.67	2.67	2.50	2.52	2.52	-3.45%	50,000
Apr 24, 2026	2.77	2.81	2.50	2.61	2.61	-5.43%	200,220
Apr 23, 2026	2.62	2.81	2.61	2.76	2.76	4.74%	46,372
Apr 22, 2026	2.92	2.99	2.50	2.64	2.64	-10.37%	157,056
Apr 21, 2026	3.15	3.15	2.86	2.94	2.94	-6.67%	56,880
Apr 20, 2026	2.99	3.19	2.96	3.15	3.15	5.35%	91,137
Apr 17, 2026	2.98	3.04	2.96	2.99	2.99	0.34%	36,220
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