NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
2.550
+0.030 (1.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NextTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 1.19% | 29,964 |
| Apr 27, 2026 | 2.67 | 2.67 | 2.50 | 2.52 | 2.52 | -3.45% | 50,000 |
| Apr 24, 2026 | 2.77 | 2.81 | 2.50 | 2.61 | 2.61 | -5.43% | 200,220 |
| Apr 23, 2026 | 2.62 | 2.81 | 2.61 | 2.76 | 2.76 | 4.74% | 46,372 |
| Apr 22, 2026 | 2.92 | 2.99 | 2.50 | 2.64 | 2.64 | -10.37% | 157,056 |
| Apr 21, 2026 | 3.15 | 3.15 | 2.86 | 2.94 | 2.94 | -6.67% | 56,880 |
| Apr 20, 2026 | 2.99 | 3.19 | 2.96 | 3.15 | 3.15 | 5.35% | 91,137 |
| Apr 17, 2026 | 2.98 | 3.04 | 2.96 | 2.99 | 2.99 | 0.34% | 36,220 |
| Apr 16, 2026 | 3.01 | 3.11 | 2.95 | 2.98 | 2.98 | -1.97% | 36,379 |
| Apr 15, 2026 | 2.90 | 3.05 | 2.82 | 3.04 | 3.04 | 5.19% | 17,419 |
| Apr 14, 2026 | 2.92 | 3.00 | 2.85 | 2.89 | 2.89 | -1.03% | 40,375 |
| Apr 13, 2026 | 2.95 | 3.02 | 2.76 | 2.92 | 2.92 | -1.35% | 45,950 |
| Apr 10, 2026 | 3.20 | 3.29 | 2.90 | 2.96 | 2.96 | -6.18% | 81,595 |
| Apr 9, 2026 | 3.46 | 3.47 | 3.13 | 3.16 | 3.16 | -10.37% | 22,633 |
| Apr 8, 2026 | 3.65 | 3.70 | 3.11 | 3.52 | 3.52 | -3.03% | 191,604 |
| Apr 7, 2026 | 3.68 | 3.85 | 3.25 | 3.63 | 3.63 | -3.46% | 92,023 |
| Apr 6, 2026 | 3.63 | 4.09 | 3.55 | 3.76 | 3.76 | 5.32% | 176,160 |
| Apr 2, 2026 | 3.28 | 3.97 | 3.22 | 3.57 | 3.57 | 7.53% | 264,912 |
| Apr 1, 2026 | 3.29 | 3.35 | 3.08 | 3.32 | 3.32 | 2.15% | 60,514 |
| Mar 31, 2026 | 3.09 | 3.35 | 3.02 | 3.25 | 3.25 | 5.18% | 77,900 |
| Mar 30, 2026 | 2.92 | 3.13 | 2.70 | 3.09 | 3.09 | 16.60% | 247,113 |
| Mar 27, 2026 | 2.23 | 2.90 | 2.10 | 2.65 | 2.65 | 20.45% | 579,248 |
| Mar 26, 2026 | 2.40 | 2.43 | 2.19 | 2.20 | 2.20 | -7.56% | 24,395 |
| Mar 25, 2026 | 2.43 | 2.55 | 2.35 | 2.38 | 2.38 | -4.80% | 39,711 |
| Mar 24, 2026 | 2.44 | 2.64 | 2.25 | 2.50 | 2.50 | 2.88% | 38,658 |
| Mar 23, 2026 | 2.61 | 2.62 | 2.40 | 2.43 | 2.43 | -4.33% | 37,991 |
| Mar 20, 2026 | 2.43 | 2.56 | 2.38 | 2.54 | 2.54 | 5.83% | 269,250 |
| Mar 19, 2026 | 2.65 | 2.72 | 2.40 | 2.40 | 2.40 | -9.43% | 45,501 |
| Mar 18, 2026 | 2.85 | 2.92 | 2.59 | 2.65 | 2.65 | -6.36% | 91,546 |
| Mar 17, 2026 | 2.86 | 2.99 | 2.82 | 2.83 | 2.83 | - | 43,835 |
| Mar 16, 2026 | 2.98 | 3.05 | 2.82 | 2.83 | 2.83 | -3.08% | 58,013 |
| Mar 13, 2026 | 2.98 | 3.00 | 2.90 | 2.92 | 2.92 | -1.02% | 27,990 |
| Mar 12, 2026 | 2.99 | 3.02 | 2.94 | 2.95 | 2.95 | -1.99% | 27,309 |
| Mar 11, 2026 | 2.96 | 3.04 | 2.92 | 3.01 | 3.01 | 0.33% | 29,916 |
| Mar 10, 2026 | 2.91 | 3.02 | 2.90 | 3.00 | 3.00 | 4.90% | 56,882 |
| Mar 9, 2026 | 2.94 | 2.99 | 2.81 | 2.86 | 2.86 | -2.39% | 51,070 |
| 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 |