NextTrip Inc. (NTRP)
NASDAQ: NTRP
· Real-Time Price · USD
3.67
-0.18 (-4.68%)
At close: Aug 15, 2025, 12:50 PM
NTRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -1.03% | 930 |
| Aug 13, 2025 | 4.01 | 4.02 | 3.89 | 3.89 | 3.89 | -2.51% | 3,400 |
| Aug 12, 2025 | 3.95 | 4.04 | 3.84 | 3.99 | 3.99 | 3.10% | 6,700 |
| Aug 11, 2025 | 4.00 | 4.08 | 3.76 | 3.87 | 3.87 | -3.97% | 4,928 |
| Aug 8, 2025 | 4.04 | 4.17 | 3.90 | 4.03 | 4.03 | 0.25% | 11,912 |
| Aug 7, 2025 | 3.83 | 4.09 | 3.83 | 4.02 | 4.02 | 0.50% | 25,511 |
| Aug 6, 2025 | 3.67 | 4.09 | 3.67 | 4.00 | 4.00 | 7.82% | 73,988 |
| Aug 5, 2025 | 3.74 | 3.84 | 3.68 | 3.71 | 3.71 | 0.82% | 9,300 |
| Aug 4, 2025 | 3.83 | 3.94 | 3.63 | 3.68 | 3.68 | -1.60% | 20,800 |
| Aug 1, 2025 | 3.75 | 3.76 | 3.59 | 3.74 | 3.74 | 3.03% | 5,600 |
| Jul 31, 2025 | 3.99 | 3.99 | 3.62 | 3.63 | 3.63 | -7.63% | 10,700 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.85 | 3.93 | 3.93 | -1.75% | 3,700 |
| Jul 29, 2025 | 3.92 | 4.00 | 3.85 | 4.00 | 4.00 | 1.01% | 5,661 |
| Jul 28, 2025 | 3.94 | 4.16 | 3.94 | 3.96 | 3.96 | -0.25% | 36,021 |
| Jul 25, 2025 | 4.16 | 4.16 | 3.95 | 3.97 | 3.97 | 1.02% | 40,010 |
| Jul 24, 2025 | 4.18 | 4.18 | 3.91 | 3.93 | 3.93 | -4.84% | 11,700 |
| Jul 23, 2025 | 4.04 | 4.15 | 4.04 | 4.13 | 4.13 | 0.49% | 26,900 |
| Jul 22, 2025 | 3.95 | 4.19 | 3.95 | 4.11 | 4.11 | 2.24% | 26,537 |
| Jul 21, 2025 | 3.69 | 4.25 | 3.69 | 4.02 | 4.02 | 5.51% | 33,100 |
| Jul 18, 2025 | 3.91 | 4.09 | 3.66 | 3.81 | 3.81 | -2.56% | 85,500 |