NextTrip Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.18	2.26	2.18	2.22	-	4.23%	7,369
May 28, 2026	2.25	2.40	2.04	2.13	2.13	-4.48%	44,534
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%	10,303
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%	18,106
May 15, 2026	2.40	2.57	2.40	2.42	2.42	-6.19%	51,215
May 14, 2026	2.48	2.58	2.41	2.58	2.58	2.77%	53,157
May 13, 2026	2.44	2.69	2.35	2.51	2.51	0.40%	50,483
May 12, 2026	2.57	2.60	2.44	2.50	2.50	0.81%	41,992
May 11, 2026	2.58	2.75	2.44	2.48	2.48	-2.59%	49,905
May 8, 2026	2.51	2.57	2.47	2.55	2.55	-3.50%	15,500
May 7, 2026	2.57	2.70	2.47	2.64	2.64	1.48%	32,464
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%	36,700
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%	41,128
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%	12,272
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%	50,010
Apr 24, 2026	2.77	2.81	2.50	2.61	2.61	-5.43%	200,275
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%	157,360
Apr 21, 2026	3.15	3.15	2.86	2.94	2.94	-6.67%	64,971
Apr 20, 2026	2.99	3.19	2.96	3.15	3.15	5.35%	93,690
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%	36,469
Apr 15, 2026	2.90	3.05	2.82	3.04	3.04	5.19%	17,430
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%	46,129
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%	23,096
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%	92,024
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%	265,912
Apr 1, 2026	3.29	3.35	3.08	3.32	3.32	2.15%	60,814
Mar 31, 2026	3.09	3.35	3.02	3.25	3.25	5.18%	78,045
Mar 30, 2026	2.92	3.13	2.70	3.09	3.09	16.60%	247,656
Mar 27, 2026	2.23	2.90	2.10	2.65	2.65	20.45%	580,636
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%	38,660
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%	273,444
Mar 19, 2026	2.65	2.72	2.40	2.40	2.40	-9.43%	45,502