NextTrip, Inc. - Common Stock (NTRP)
5.8900
+0.1300 (2.26%)
NASDAQ · Last Trade: Apr 2nd, 5:23 PM EDT
Historical Prices For NextTrip, Inc. - Common Stock (NTRP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 6.23 | 6.23 | 5.52 | 5.76 | 72,575 | 5.76 |
| 3/31/2025 | 5.47 | 5.94 | 5.36 | 5.69 | 36,117 | 5.69 |
| 3/28/2025 | 5.45 | 5.83 | 5.01 | 5.53 | 51,581 | 5.53 |
| 3/27/2025 | 6.16 | 6.16 | 5.43 | 5.67 | 25,468 | 5.67 |
| 3/26/2025 | 6.10 | 6.44 | 5.56 | 5.84 | 65,500 | 5.84 |
| 3/25/2025 | 6.09 | 6.10 | 5.27 | 6.00 | 49,321 | 6.00 |
| 3/24/2025 | 5.04 | 6.17 | 4.96 | 5.57 | 124,459 | 5.57 |
| 3/21/2025 | 4.59 | 5.49 | 4.41 | 5.24 | 128,074 | 5.24 |
| 3/20/2025 | 4.68 | 4.87 | 4.40 | 4.55 | 29,923 | 4.55 |
| 3/19/2025 | 4.44 | 4.73 | 4.34 | 4.53 | 29,143 | 4.53 |
| 3/18/2025 | 4.30 | 4.48 | 4.13 | 4.39 | 11,213 | 4.39 |
| 3/17/2025 | 4.07 | 4.26 | 3.93 | 4.26 | 34,553 | 4.26 |
| 3/14/2025 | 4.06 | 4.10 | 3.94 | 4.02 | 4,593 | 4.02 |
| 3/13/2025 | 3.76 | 4.18 | 3.76 | 4.02 | 16,688 | 4.02 |
| 3/12/2025 | 3.66 | 4.02 | 3.65 | 4.00 | 17,831 | 4.00 |
| 3/11/2025 | 3.72 | 3.90 | 3.36 | 3.55 | 38,464 | 3.55 |
| 3/10/2025 | 3.93 | 4.37 | 3.72 | 3.72 | 24,831 | 3.72 |
| 3/07/2025 | 3.66 | 4.28 | 3.58 | 4.05 | 28,339 | 4.05 |
| 3/06/2025 | 3.86 | 3.87 | 3.61 | 3.67 | 11,130 | 3.67 |
| 3/05/2025 | 3.30 | 4.03 | 3.30 | 3.75 | 17,867 | 3.75 |
| 3/04/2025 | 3.34 | 3.50 | 3.17 | 3.23 | 17,709 | 3.23 |
| 3/03/2025 | 3.98 | 4.13 | 3.20 | 3.39 | 71,162 | 3.39 |
| 2/28/2025 | 3.97 | 4.10 | 3.81 | 3.98 | 57,629 | 3.98 |
| 2/27/2025 | 3.90 | 4.48 | 3.70 | 3.97 | 71,555 | 3.97 |
| 2/26/2025 | 3.81 | 4.04 | 3.53 | 3.89 | 39,516 | 3.89 |
| 2/25/2025 | 4.05 | 4.19 | 3.64 | 3.70 | 28,967 | 3.70 |
| 2/24/2025 | 4.17 | 4.28 | 4.10 | 4.28 | 16,066 | 4.28 |
| 2/21/2025 | 4.15 | 4.45 | 4.15 | 4.29 | 22,751 | 4.29 |
| 2/20/2025 | 4.83 | 5.00 | 4.05 | 4.20 | 22,606 | 4.20 |
| 2/19/2025 | 4.63 | 4.91 | 4.46 | 4.60 | 17,508 | 4.60 |
| 2/18/2025 | 5.16 | 5.18 | 4.51 | 4.62 | 20,642 | 4.62 |
| 2/14/2025 | 5.77 | 6.15 | 5.11 | 5.54 | 28,373 | 5.54 |
| 2/13/2025 | 6.59 | 6.70 | 5.71 | 5.93 | 29,874 | 5.93 |
| 2/12/2025 | 4.88 | 6.45 | 4.88 | 6.21 | 51,979 | 6.21 |
| 2/11/2025 | 5.05 | 5.56 | 4.95 | 4.95 | 19,324 | 4.95 |
| 2/10/2025 | 5.60 | 5.60 | 4.65 | 5.05 | 33,368 | 5.05 |
| 2/07/2025 | 5.78 | 5.94 | 4.42 | 5.01 | 101,449 | 5.01 |
| 2/06/2025 | 6.84 | 6.84 | 6.20 | 6.27 | 41,340 | 6.27 |
| 2/05/2025 | 6.96 | 6.96 | 6.63 | 6.63 | 5,872 | 6.63 |
| 2/04/2025 | 6.89 | 6.99 | 6.65 | 6.69 | 9,539 | 6.69 |
| 2/03/2025 | 6.00 | 7.14 | 6.00 | 7.07 | 40,365 | 7.07 |
| 1/31/2025 | 7.00 | 7.13 | 6.47 | 6.74 | 29,875 | 6.74 |
| 1/30/2025 | 6.99 | 6.99 | 6.64 | 6.86 | 7,929 | 6.86 |
| 1/29/2025 | 6.44 | 6.69 | 6.38 | 6.69 | 9,729 | 6.69 |
| 1/28/2025 | 6.51 | 7.16 | 5.86 | 6.51 | 32,700 | 6.51 |
| 1/27/2025 | 7.14 | 7.31 | 6.75 | 7.10 | 35,680 | 7.10 |
| 1/24/2025 | 7.78 | 7.78 | 7.18 | 7.50 | 37,314 | 7.50 |
| 1/23/2025 | 6.66 | 7.13 | 6.24 | 7.13 | 36,179 | 7.13 |
| 1/22/2025 | 7.17 | 7.17 | 6.49 | 6.90 | 23,527 | 6.90 |
| 1/21/2025 | 7.13 | 7.45 | 6.63 | 6.85 | 27,026 | 6.85 |
| 1/17/2025 | 7.42 | 7.42 | 6.68 | 7.26 | 50,124 | 7.26 |
| 1/16/2025 | 6.68 | 6.91 | 6.25 | 6.75 | 19,195 | 6.75 |
| 1/15/2025 | 6.86 | 7.09 | 6.49 | 6.67 | 17,746 | 6.67 |
| 1/14/2025 | 7.10 | 7.10 | 5.85 | 6.99 | 35,909 | 6.99 |
| 1/13/2025 | 6.86 | 7.65 | 6.69 | 7.25 | 48,120 | 7.25 |
| 1/10/2025 | 7.44 | 7.70 | 7.23 | 7.65 | 14,868 | 7.65 |
| 1/08/2025 | 7.40 | 8.25 | 7.20 | 7.50 | 82,861 | 7.50 |
| 1/07/2025 | 7.69 | 7.89 | 6.81 | 7.25 | 41,613 | 7.25 |
| 1/06/2025 | 7.84 | 8.50 | 7.36 | 7.57 | 68,703 | 7.57 |
| 1/03/2025 | 6.50 | 7.50 | 6.24 | 7.41 | 42,151 | 7.41 |