NextTrip, Inc. - Common Stock (NTRP)
3.3300
+0.1200 (3.74%)
NASDAQ · Last Trade: Oct 24th, 12:00 AM EDT
Historical Prices For NextTrip, Inc. - Common Stock (NTRP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.33 | 3.44 | 3.14 | 3.33 | 58,206 | 3.33 |
| 10/22/2025 | 3.22 | 3.33 | 3.16 | 3.21 | 39,664 | 3.21 |
| 10/21/2025 | 3.28 | 3.30 | 3.14 | 3.18 | 22,573 | 3.18 |
| 10/20/2025 | 3.13 | 3.42 | 3.04 | 3.35 | 33,071 | 3.35 |
| 10/17/2025 | 2.96 | 3.11 | 2.80 | 3.05 | 15,154 | 3.05 |
| 10/16/2025 | 3.21 | 3.21 | 2.75 | 2.84 | 79,109 | 2.84 |
| 10/15/2025 | 3.35 | 3.42 | 3.20 | 3.25 | 39,875 | 3.25 |
| 10/14/2025 | 3.45 | 3.70 | 3.20 | 3.36 | 28,466 | 3.36 |
| 10/13/2025 | 3.68 | 3.68 | 3.01 | 3.38 | 74,173 | 3.38 |
| 10/10/2025 | 3.53 | 3.72 | 3.48 | 3.72 | 41,622 | 3.72 |
| 10/09/2025 | 3.57 | 3.71 | 3.37 | 3.67 | 24,282 | 3.67 |
| 10/08/2025 | 3.38 | 3.71 | 3.29 | 3.52 | 27,476 | 3.52 |
| 10/07/2025 | 3.56 | 3.63 | 3.38 | 3.44 | 5,432 | 3.44 |
| 10/06/2025 | 3.65 | 3.80 | 3.51 | 3.58 | 20,775 | 3.58 |
| 10/03/2025 | 3.63 | 3.86 | 3.59 | 3.67 | 74,026 | 3.67 |
| 10/02/2025 | 3.27 | 3.56 | 3.27 | 3.34 | 11,956 | 3.34 |
| 10/01/2025 | 3.30 | 3.57 | 3.21 | 3.32 | 26,293 | 3.32 |
| 9/30/2025 | 3.33 | 3.39 | 3.25 | 3.33 | 18,441 | 3.33 |
| 9/29/2025 | 3.46 | 3.51 | 3.31 | 3.37 | 43,488 | 3.37 |
| 9/26/2025 | 3.39 | 3.65 | 3.35 | 3.39 | 12,761 | 3.39 |
| 9/25/2025 | 3.46 | 3.46 | 3.25 | 3.40 | 8,817 | 3.40 |
| 9/24/2025 | 3.80 | 3.80 | 3.53 | 3.53 | 12,932 | 3.53 |
| 9/23/2025 | 3.91 | 3.93 | 3.75 | 3.84 | 7,346 | 3.84 |
| 9/22/2025 | 3.74 | 3.98 | 3.63 | 3.63 | 3,479 | 3.63 |
| 9/19/2025 | 3.53 | 3.62 | 3.45 | 3.60 | 68,596 | 3.60 |
| 9/18/2025 | 3.63 | 3.70 | 3.41 | 3.53 | 33,632 | 3.53 |
| 9/17/2025 | 3.79 | 3.79 | 3.42 | 3.56 | 34,052 | 3.56 |
| 9/16/2025 | 3.94 | 3.94 | 3.62 | 3.70 | 17,975 | 3.70 |
| 9/15/2025 | 4.03 | 4.10 | 3.64 | 3.86 | 11,683 | 3.86 |
| 9/12/2025 | 3.99 | 3.99 | 3.83 | 3.94 | 9,895 | 3.94 |
| 9/11/2025 | 3.97 | 4.00 | 3.83 | 3.94 | 8,986 | 3.94 |
| 9/10/2025 | 4.10 | 4.10 | 3.78 | 3.78 | 9,557 | 3.78 |
| 9/09/2025 | 3.95 | 4.10 | 3.76 | 4.03 | 12,527 | 4.03 |
| 9/08/2025 | 3.92 | 4.03 | 3.89 | 3.98 | 8,093 | 3.98 |
| 9/05/2025 | 4.07 | 4.13 | 3.84 | 3.94 | 17,677 | 3.94 |
| 9/04/2025 | 4.22 | 4.22 | 3.96 | 3.96 | 4,759 | 3.96 |
| 9/03/2025 | 3.87 | 4.28 | 3.76 | 4.22 | 73,033 | 4.22 |
| 9/02/2025 | 3.83 | 3.93 | 3.73 | 3.88 | 6,633 | 3.88 |
| 8/29/2025 | 3.97 | 4.01 | 3.82 | 3.83 | 1,098 | 3.83 |
| 8/28/2025 | 3.64 | 4.05 | 3.64 | 4.00 | 28,546 | 4.00 |
| 8/27/2025 | 3.69 | 3.73 | 3.59 | 3.59 | 4,628 | 3.59 |
| 8/26/2025 | 3.35 | 3.79 | 3.21 | 3.77 | 35,740 | 3.77 |
| 8/25/2025 | 3.46 | 3.62 | 3.30 | 3.30 | 25,256 | 3.30 |
| 8/22/2025 | 3.65 | 3.67 | 3.39 | 3.47 | 27,190 | 3.47 |
| 8/21/2025 | 3.70 | 3.77 | 3.66 | 3.73 | 4,558 | 3.73 |
| 8/20/2025 | 3.61 | 3.69 | 3.40 | 3.66 | 23,732 | 3.66 |
| 8/19/2025 | 3.58 | 3.72 | 3.56 | 3.59 | 13,881 | 3.59 |
| 8/18/2025 | 3.89 | 3.89 | 3.49 | 3.69 | 35,338 | 3.69 |
| 8/15/2025 | 3.76 | 3.92 | 3.54 | 3.55 | 20,782 | 3.55 |
| 8/14/2025 | 3.89 | 3.89 | 3.85 | 3.85 | 930 | 3.85 |
| 8/13/2025 | 4.01 | 4.02 | 3.89 | 3.89 | 3,380 | 3.89 |
| 8/12/2025 | 3.95 | 4.04 | 3.84 | 3.99 | 6,658 | 3.99 |
| 8/11/2025 | 4.00 | 4.08 | 3.76 | 3.87 | 4,729 | 3.87 |
| 8/08/2025 | 4.04 | 4.17 | 3.90 | 4.03 | 11,912 | 4.03 |
| 8/07/2025 | 3.83 | 4.09 | 3.83 | 4.02 | 25,415 | 4.02 |
| 8/06/2025 | 3.67 | 4.09 | 3.67 | 4.00 | 73,906 | 4.00 |
| 8/05/2025 | 3.74 | 3.84 | 3.68 | 3.71 | 9,254 | 3.71 |
| 8/04/2025 | 3.83 | 3.94 | 3.63 | 3.68 | 20,760 | 3.68 |
| 8/01/2025 | 3.75 | 3.76 | 3.59 | 3.74 | 5,553 | 3.74 |
| 7/31/2025 | 3.99 | 3.99 | 3.62 | 3.63 | 10,672 | 3.63 |
| 7/30/2025 | 3.98 | 3.98 | 3.85 | 3.92 | 3,657 | 3.92 |
| 7/29/2025 | 3.92 | 4.00 | 3.85 | 4.00 | 5,553 | 4.00 |
| 7/28/2025 | 3.94 | 4.16 | 3.94 | 3.96 | 36,021 | 3.96 |
| 7/25/2025 | 4.16 | 4.16 | 3.94 | 3.97 | 40,010 | 3.97 |
| 7/24/2025 | 4.18 | 4.18 | 3.91 | 3.93 | 11,682 | 3.93 |