NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
2.910
-0.020 (-0.68%)
At close: Mar 9, 2026, 4:00 PM EDT
2.860
-0.050 (-1.72%)
After-hours: Mar 9, 2026, 4:10 PM EDT
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.94 | 2.99 | 2.81 | 2.90 | - | -1.02% | 41,295 |
| Mar 6, 2026 | 3.26 | 3.35 | 2.90 | 2.93 | 2.93 | -7.57% | 203,896 |
| Mar 5, 2026 | 2.99 | 3.37 | 2.90 | 3.17 | 3.17 | 3.93% | 181,050 |
| Mar 4, 2026 | 2.99 | 3.11 | 2.99 | 3.05 | 3.05 | 2.35% | 34,009 |
| Mar 3, 2026 | 2.88 | 3.00 | 2.81 | 2.98 | 2.98 | 2.41% | 28,607 |
| Mar 2, 2026 | 2.94 | 3.03 | 2.87 | 2.91 | 2.91 | 1.39% | 53,365 |
| Feb 27, 2026 | 2.88 | 3.03 | 2.87 | 2.87 | 2.87 | -2.05% | 9,946 |
| Feb 26, 2026 | 2.90 | 3.01 | 2.83 | 2.93 | 2.93 | 1.03% | 17,015 |
| Feb 25, 2026 | 2.93 | 2.97 | 2.88 | 2.90 | 2.90 | 2.47% | 16,795 |
| Feb 24, 2026 | 2.79 | 2.90 | 2.75 | 2.83 | 2.83 | - | 29,292 |
| Feb 23, 2026 | 2.96 | 2.96 | 2.70 | 2.83 | 2.83 | -5.98% | 52,353 |
| Feb 20, 2026 | 3.08 | 3.14 | 2.95 | 3.01 | 3.01 | - | 25,352 |
| Feb 19, 2026 | 3.04 | 3.17 | 2.95 | 3.01 | 3.01 | - | 30,601 |
| Feb 18, 2026 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -1.63% | 19,764 |
| Feb 17, 2026 | 3.05 | 3.15 | 3.02 | 3.06 | 3.06 | 1.32% | 24,602 |
| Feb 13, 2026 | 2.92 | 3.08 | 2.91 | 3.02 | 3.02 | -1.63% | 28,622 |
| Feb 12, 2026 | 3.04 | 3.11 | 3.00 | 3.07 | 3.07 | -2.54% | 23,230 |
| Feb 11, 2026 | 3.00 | 3.19 | 2.87 | 3.15 | 3.15 | 5.70% | 81,850 |
| Feb 10, 2026 | 3.10 | 3.19 | 2.95 | 2.98 | 2.98 | - | 34,895 |
| Feb 9, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -2.61% | 14,697 |
| Feb 6, 2026 | 3.05 | 3.18 | 3.05 | 3.06 | 3.06 | 3.38% | 23,661 |
| Feb 5, 2026 | 3.09 | 3.09 | 2.92 | 2.96 | 2.96 | -5.43% | 38,556 |
| Feb 4, 2026 | 3.07 | 3.18 | 3.00 | 3.13 | 3.13 | 0.64% | 23,474 |
| Feb 3, 2026 | 3.10 | 3.28 | 2.99 | 3.11 | 3.11 | 0.32% | 44,365 |
| Feb 2, 2026 | 3.00 | 3.37 | 3.00 | 3.10 | 3.10 | 2.65% | 69,878 |
| Jan 30, 2026 | 3.14 | 3.16 | 3.02 | 3.02 | 3.02 | -2.58% | 28,419 |
| Jan 29, 2026 | 3.07 | 3.26 | 3.05 | 3.10 | 3.10 | -1.59% | 64,143 |
| Jan 28, 2026 | 3.32 | 3.32 | 3.15 | 3.15 | 3.15 | -3.37% | 19,608 |
| Jan 27, 2026 | 3.31 | 3.36 | 3.15 | 3.26 | 3.26 | -1.81% | 15,353 |
| Jan 26, 2026 | 3.27 | 3.35 | 3.13 | 3.32 | 3.32 | 2.15% | 24,763 |
| Jan 23, 2026 | 3.44 | 3.44 | 3.20 | 3.25 | 3.25 | -5.80% | 50,313 |
| Jan 22, 2026 | 3.19 | 3.61 | 3.17 | 3.45 | 3.45 | 4.23% | 61,691 |
| Jan 21, 2026 | 3.10 | 3.36 | 3.03 | 3.31 | 3.31 | 2.16% | 51,722 |
| Jan 20, 2026 | 3.20 | 3.33 | 3.00 | 3.24 | 3.24 | -1.82% | 48,429 |
| Jan 16, 2026 | 2.82 | 3.44 | 2.63 | 3.30 | 3.30 | 14.98% | 120,961 |
| Jan 15, 2026 | 3.25 | 3.27 | 2.87 | 2.87 | 2.87 | -11.69% | 105,413 |
| Jan 14, 2026 | 3.48 | 3.48 | 3.21 | 3.25 | 3.25 | -0.31% | 29,269 |
| Jan 13, 2026 | 3.30 | 3.44 | 3.16 | 3.26 | 3.26 | -1.51% | 53,353 |
| Jan 12, 2026 | 3.31 | 3.53 | 3.15 | 3.31 | 3.31 | -2.93% | 32,996 |
| Jan 9, 2026 | 3.46 | 3.59 | 3.19 | 3.41 | 3.41 | -3.40% | 56,048 |
| Jan 8, 2026 | 3.41 | 3.56 | 3.27 | 3.53 | 3.53 | 0.14% | 46,339 |
| Jan 7, 2026 | 3.65 | 3.71 | 3.41 | 3.53 | 3.53 | -3.95% | 50,050 |
| Jan 6, 2026 | 3.84 | 3.84 | 3.58 | 3.67 | 3.67 | -3.42% | 37,735 |
| Jan 5, 2026 | 3.52 | 3.89 | 3.16 | 3.80 | 3.80 | 12.09% | 81,116 |
| Jan 2, 2026 | 3.30 | 3.61 | 3.24 | 3.39 | 3.39 | 4.95% | 36,377 |
| Dec 31, 2025 | 3.07 | 3.55 | 3.05 | 3.23 | 3.23 | 7.31% | 40,727 |
| Dec 30, 2025 | 3.56 | 3.66 | 3.01 | 3.01 | 3.01 | -14.00% | 111,050 |
| Dec 29, 2025 | 3.57 | 3.74 | 3.36 | 3.50 | 3.50 | -4.89% | 41,599 |
| Dec 26, 2025 | 3.64 | 3.72 | 3.47 | 3.68 | 3.68 | -2.00% | 31,242 |
| Dec 24, 2025 | 3.82 | 4.24 | 3.55 | 3.76 | 3.76 | -5.65% | 37,200 |
| Dec 23, 2025 | 3.91 | 4.03 | 3.80 | 3.98 | 3.98 | 0.51% | 20,512 |
| Dec 22, 2025 | 3.81 | 4.42 | 3.80 | 3.96 | 3.96 | -5.71% | 37,392 |
| Dec 19, 2025 | 3.81 | 4.40 | 3.81 | 4.20 | 4.20 | 12.30% | 215,860 |
| Dec 18, 2025 | 3.19 | 3.74 | 3.19 | 3.74 | 3.74 | 17.24% | 90,612 |
| Dec 17, 2025 | 3.02 | 3.57 | 2.94 | 3.19 | 3.19 | 2.90% | 69,426 |
| Dec 16, 2025 | 3.05 | 3.35 | 3.05 | 3.10 | 3.10 | 3.33% | 35,535 |
| Dec 15, 2025 | 3.69 | 3.69 | 2.97 | 3.00 | 3.00 | -20.42% | 140,233 |
| Dec 12, 2025 | 4.63 | 4.63 | 3.76 | 3.77 | 3.77 | -16.78% | 37,898 |
| Dec 11, 2025 | 4.15 | 4.71 | 4.15 | 4.53 | 4.53 | 7.86% | 72,154 |
| Dec 10, 2025 | 3.71 | 4.30 | 3.71 | 4.20 | 4.20 | 10.53% | 17,703 |
| Dec 9, 2025 | 3.77 | 3.84 | 3.72 | 3.80 | 3.80 | 1.88% | 4,079 |
| Dec 8, 2025 | 3.83 | 3.92 | 3.65 | 3.73 | 3.73 | -1.84% | 25,560 |
| Dec 5, 2025 | 3.73 | 4.13 | 3.73 | 3.80 | 3.80 | -1.55% | 11,372 |
| Dec 4, 2025 | 4.18 | 4.20 | 3.86 | 3.86 | 3.86 | -4.22% | 19,268 |
| Dec 3, 2025 | 3.82 | 4.14 | 3.81 | 4.03 | 4.03 | 6.61% | 6,508 |
| Dec 2, 2025 | 4.15 | 4.15 | 3.78 | 3.78 | 3.78 | -2.02% | 9,130 |
| Dec 1, 2025 | 3.72 | 4.12 | 3.72 | 3.86 | 3.86 | 3.71% | 12,588 |
| Nov 28, 2025 | 3.71 | 3.77 | 3.62 | 3.72 | 3.72 | 5.08% | 10,995 |
| Nov 26, 2025 | 3.69 | 3.70 | 3.50 | 3.54 | 3.54 | -4.71% | 13,564 |
| Nov 25, 2025 | 3.74 | 3.82 | 3.45 | 3.72 | 3.72 | -3.26% | 40,701 |
| Nov 24, 2025 | 3.46 | 3.93 | 3.46 | 3.84 | 3.84 | 8.47% | 21,088 |
| Nov 21, 2025 | 3.72 | 3.72 | 3.30 | 3.54 | 3.54 | -3.80% | 26,589 |
| Nov 20, 2025 | 3.94 | 3.95 | 3.68 | 3.68 | 3.68 | -4.42% | 17,658 |
| Nov 19, 2025 | 4.17 | 4.38 | 3.58 | 3.85 | 3.85 | -5.64% | 64,897 |
| Nov 18, 2025 | 3.81 | 4.27 | 3.80 | 4.08 | 4.08 | 7.37% | 53,976 |
| Nov 17, 2025 | 3.92 | 4.05 | 3.73 | 3.80 | 3.80 | -4.04% | 28,397 |
| Nov 14, 2025 | 4.04 | 4.11 | 3.87 | 3.96 | 3.96 | -4.81% | 28,872 |
| Nov 13, 2025 | 4.50 | 4.51 | 4.08 | 4.16 | 4.16 | -6.31% | 37,891 |
| Nov 12, 2025 | 4.49 | 4.56 | 4.10 | 4.44 | 4.44 | 1.49% | 63,010 |
| Nov 11, 2025 | 4.45 | 4.47 | 4.34 | 4.38 | 4.38 | -2.56% | 15,717 |
| Nov 10, 2025 | 4.68 | 4.71 | 4.40 | 4.49 | 4.49 | -2.39% | 42,598 |
| Nov 7, 2025 | 4.32 | 4.80 | 4.32 | 4.60 | 4.60 | 9.00% | 40,978 |
| Nov 6, 2025 | 4.32 | 4.61 | 4.16 | 4.22 | 4.22 | -6.22% | 10,231 |
| Nov 5, 2025 | 4.38 | 4.75 | 4.28 | 4.50 | 4.50 | 2.27% | 8,411 |
| Nov 4, 2025 | 4.55 | 4.72 | 4.32 | 4.40 | 4.40 | -4.14% | 19,708 |
| Nov 3, 2025 | 4.48 | 4.63 | 4.30 | 4.59 | 4.59 | 1.77% | 23,312 |
| Oct 31, 2025 | 4.35 | 4.51 | 4.30 | 4.51 | 4.51 | 2.73% | 16,143 |
| Oct 30, 2025 | 4.35 | 4.59 | 4.25 | 4.39 | 4.39 | -1.57% | 32,612 |
| Oct 29, 2025 | 4.61 | 4.76 | 4.36 | 4.46 | 4.46 | -5.71% | 32,795 |
| Oct 28, 2025 | 4.23 | 5.20 | 4.23 | 4.73 | 4.73 | 11.56% | 264,479 |
| Oct 27, 2025 | 4.62 | 4.70 | 4.20 | 4.24 | 4.24 | -6.40% | 191,734 |
| Oct 24, 2025 | 3.40 | 4.70 | 3.40 | 4.53 | 4.53 | 36.04% | 610,391 |
| Oct 23, 2025 | 3.33 | 3.44 | 3.14 | 3.33 | 3.33 | 3.74% | 58,206 |
| Oct 22, 2025 | 3.22 | 3.34 | 3.16 | 3.21 | 3.21 | 0.94% | 39,664 |
| Oct 21, 2025 | 3.28 | 3.30 | 3.14 | 3.18 | 3.18 | -5.07% | 22,573 |
| Oct 20, 2025 | 3.13 | 3.42 | 3.04 | 3.35 | 3.35 | 9.76% | 33,071 |
| Oct 17, 2025 | 2.97 | 3.11 | 2.80 | 3.05 | 3.05 | 7.46% | 15,154 |
| Oct 16, 2025 | 3.21 | 3.21 | 2.75 | 2.84 | 2.84 | -12.62% | 79,159 |
| Oct 15, 2025 | 3.35 | 3.42 | 3.20 | 3.25 | 3.25 | -3.27% | 39,885 |
| Oct 14, 2025 | 3.45 | 3.70 | 3.20 | 3.36 | 3.36 | -0.59% | 28,466 |