NextTrip Inc. (NTRP)
NASDAQ: NTRP
· Real-Time Price · USD
3.36
-0.04 (-1.13%)
At close: Sep 26, 2025, 3:59 PM
3.35
-0.30%
After-hours: Sep 26, 2025, 07:08 PM EDT
NTRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.39 | 3.65 | 3.35 | 3.39 | 3.39 | -0.29% | 12,800 |
| Sep 25, 2025 | 3.46 | 3.46 | 3.25 | 3.40 | 3.40 | -3.68% | 8,817 |
| Sep 24, 2025 | 3.80 | 3.80 | 3.53 | 3.53 | 3.53 | -8.07% | 12,933 |
| Sep 23, 2025 | 3.91 | 3.93 | 3.75 | 3.84 | 3.84 | 5.79% | 7,346 |
| Sep 22, 2025 | 3.74 | 3.98 | 3.63 | 3.63 | 3.63 | 0.83% | 3,479 |
| Sep 19, 2025 | 3.53 | 3.62 | 3.45 | 3.60 | 3.60 | 1.98% | 68,600 |
| Sep 18, 2025 | 3.63 | 3.70 | 3.41 | 3.53 | 3.53 | -0.84% | 33,632 |
| Sep 17, 2025 | 3.79 | 3.79 | 3.42 | 3.56 | 3.56 | -3.78% | 34,100 |
| Sep 16, 2025 | 3.94 | 3.94 | 3.62 | 3.70 | 3.70 | -4.15% | 18,000 |
| Sep 15, 2025 | 4.03 | 4.10 | 3.64 | 3.86 | 3.86 | -2.03% | 11,788 |
| Sep 12, 2025 | 3.99 | 3.99 | 3.83 | 3.94 | 3.94 | 0.00% | 9,900 |
| Sep 11, 2025 | 3.97 | 4.00 | 3.83 | 3.94 | 3.94 | 4.23% | 9,000 |
| Sep 10, 2025 | 4.10 | 4.10 | 3.78 | 3.78 | 3.78 | -6.20% | 9,600 |
| Sep 9, 2025 | 3.95 | 4.10 | 3.76 | 4.03 | 4.03 | 1.26% | 12,527 |
| Sep 8, 2025 | 3.92 | 4.03 | 3.89 | 3.98 | 3.98 | 1.02% | 8,100 |
| Sep 5, 2025 | 4.07 | 4.13 | 3.84 | 3.94 | 3.94 | -0.51% | 17,700 |
| 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 |