NextTrip Inc. (NTRP)
NASDAQ: NTRP
· Real-Time Price · USD
3.93
-0.03 (-0.76%)
At close: Sep 05, 2025, 3:59 PM
3.90
-0.76%
After-hours: Sep 05, 2025, 04:00 PM EDT
NTRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.07 | 4.13 | 3.84 | 3.94 | 3.94 | -0.51% | 17,677 |
| Sep 4, 2025 | 4.22 | 4.22 | 3.96 | 3.96 | 3.96 | -6.16% | 4,800 |
| Sep 3, 2025 | 3.87 | 4.28 | 3.76 | 4.22 | 4.22 | 8.76% | 73,034 |
| Sep 2, 2025 | 3.83 | 3.93 | 3.73 | 3.88 | 3.88 | 1.31% | 6,633 |
| Aug 29, 2025 | 3.97 | 4.01 | 3.82 | 3.83 | 3.83 | -4.25% | 1,100 |
| Aug 28, 2025 | 3.64 | 4.06 | 3.64 | 4.00 | 4.00 | 11.42% | 28,546 |
| Aug 27, 2025 | 3.69 | 3.73 | 3.59 | 3.59 | 3.59 | -4.77% | 4,628 |
| Aug 26, 2025 | 3.35 | 3.79 | 3.21 | 3.77 | 3.77 | 14.24% | 35,740 |
| Aug 25, 2025 | 3.46 | 3.62 | 3.30 | 3.30 | 3.30 | -4.90% | 25,300 |
| Aug 22, 2025 | 3.65 | 3.67 | 3.39 | 3.47 | 3.47 | -6.97% | 27,200 |
| Aug 21, 2025 | 3.70 | 3.77 | 3.66 | 3.73 | 3.73 | 1.91% | 4,600 |
| Aug 20, 2025 | 3.61 | 3.69 | 3.40 | 3.66 | 3.66 | 1.95% | 23,732 |
| Aug 19, 2025 | 3.58 | 3.72 | 3.56 | 3.59 | 3.59 | -2.71% | 13,900 |
| Aug 18, 2025 | 3.89 | 3.89 | 3.49 | 3.69 | 3.69 | 3.94% | 35,338 |
| Aug 15, 2025 | 3.76 | 3.92 | 3.54 | 3.55 | 3.55 | -7.79% | 20,800 |
| 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 |