NextTrip, Inc. NTRP
NASDAQ · United States · Technology Services
$1.92+0.03 (+1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.92 | +1.59% | $1.90 | $2.06 | $1.85 | 132.90K |
| 2026-09-30 | $1.89 | +5.00% | $1.78 | $1.91 | $1.78 | 54.50K |
| 2026-09-29 | $1.80 | -4.76% | $1.91 | $1.91 | $1.77 | 73.10K |
| 2026-09-28 | $1.89 | -2.07% | $1.93 | $1.99 | $1.86 | 70.90K |
| 2026-09-25 | $1.93 | +3.21% | $1.86 | $1.99 | $1.86 | 50.00K |
| 2026-09-24 | $1.87 | -3.61% | $1.94 | $2.05 | $1.86 | 127.60K |
| 2026-09-23 | $1.94 | 0.00% | $2.03 | $2.05 | $1.94 | 139.30K |
| 2026-09-22 | $1.94 | -3.96% | $1.95 | $2.10 | $1.92 | 129.50K |
| 2026-09-21 | $2.02 | +13.48% | $1.85 | $2.10 | $1.76 | 180.40K |
| 2026-09-18 | $1.78 | +1.14% | $1.83 | $1.85 | $1.71 | 118.10K |
| 2026-09-17 | $1.76 | -1.12% | $1.81 | $1.84 | $1.70 | 57.50K |
| 2026-09-16 | $1.78 | -1.11% | $1.71 | $1.90 | $1.70 | 96.00K |
| 2026-09-15 | $1.80 | +19.21% | $1.55 | $1.80 | $1.50 | 222.90K |
| 2026-09-14 | $1.51 | +6.34% | $1.50 | $1.55 | $1.42 | 46.60K |
| 2026-09-11 | $1.42 | -2.74% | $1.50 | $1.51 | $1.41 | 33.80K |
| 2026-09-10 | $1.46 | +1.39% | $1.43 | $1.47 | $1.40 | 18.10K |
| 2026-09-09 | $1.44 | -3.36% | $1.53 | $1.53 | $1.42 | 54.40K |
| 2026-09-08 | $1.49 | +5.67% | $1.43 | $1.52 | $1.42 | 50.30K |
| 2026-09-04 | $1.41 | +0.71% | $1.41 | $1.44 | $1.36 | 27.70K |
| 2026-09-03 | $1.40 | -3.45% | $1.48 | $1.54 | $1.38 | 28.90K |
| 2026-09-02 | $1.45 | +3.57% | $1.40 | $1.49 | $1.40 | 31.00K |
| 2026-09-01 | $1.40 | -2.10% | $1.37 | $1.42 | $1.30 | 38.10K |
| 2026-08-31 | $1.43 | -8.92% | $1.46 | $1.58 | $1.41 | 79.40K |
| 2026-08-28 | $1.57 | +14.60% | $1.40 | $1.61 | $1.36 | 328.40K |
| 2026-08-27 | $1.37 | +17.09% | $1.23 | $1.37 | $1.22 | 144.70K |
| 2026-08-26 | $1.17 | -4.10% | $1.27 | $1.27 | $0.90 | 447.30K |
| 2026-08-25 | $1.22 | -3.56% | $1.26 | $1.32 | $1.21 | 56.20K |
| 2026-08-24 | $1.26 | -5.24% | $1.31 | $1.37 | $1.25 | 41.50K |
| 2026-08-21 | $1.34 | -1.84% | $1.35 | $1.36 | $1.29 | 55.50K |
| 2026-08-20 | $1.36 | -6.21% | $1.48 | $1.48 | $1.30 | 107.30K |
| 2026-08-19 | $1.45 | +2.11% | $1.41 | $1.50 | $1.21 | 104.30K |
| 2026-08-18 | $1.42 | +1.43% | $1.45 | $1.55 | $1.40 | 121.90K |
| 2026-08-17 | $1.40 | -4.11% | $1.53 | $1.53 | $1.37 | 52.20K |
| 2026-08-14 | $1.46 | -5.19% | $1.52 | $1.54 | $1.46 | 50.10K |
| 2026-08-13 | $1.54 | +3.36% | $1.55 | $1.55 | $1.49 | 39.10K |
| 2026-08-12 | $1.49 | -3.87% | $1.51 | $1.59 | $1.49 | 36.60K |
| 2026-08-11 | $1.55 | +1.97% | $1.55 | $1.61 | $1.49 | 37.00K |
| 2026-08-10 | $1.52 | -8.98% | $1.65 | $1.65 | $1.48 | 65.10K |
| 2026-08-07 | $1.67 | +1.83% | $1.73 | $1.73 | $1.59 | 41.30K |
| 2026-08-06 | $1.64 | -3.53% | $1.67 | $1.70 | $1.62 | 83.00K |
| 2026-08-05 | $1.70 | -2.30% | $1.77 | $1.77 | $1.64 | 38.00K |
| 2026-08-04 | $1.74 | +1.75% | $1.73 | $1.80 | $1.66 | 96.60K |
| 2026-08-03 | $1.71 | +5.56% | $1.64 | $1.77 | $1.64 | 36.40K |
| 2026-07-31 | $1.62 | -0.61% | $1.64 | $1.70 | $1.62 | 63.50K |
| 2026-07-30 | $1.63 | -0.91% | $1.65 | $1.68 | $1.63 | 12.80K |
| 2026-07-29 | $1.64 | +0.30% | $1.63 | $1.67 | $1.61 | 11.70K |
| 2026-07-28 | $1.64 | -4.09% | $1.76 | $1.76 | $1.64 | 32.40K |
| 2026-07-27 | $1.71 | -2.29% | $1.73 | $1.84 | $1.71 | 47.50K |
| 2026-07-24 | $1.75 | -2.23% | $1.89 | $1.89 | $1.74 | 50.00K |
| 2026-07-23 | $1.79 | -6.77% | $1.92 | $1.94 | $1.77 | 42.80K |
| 2026-07-22 | $1.92 | +4.35% | $1.91 | $2.02 | $1.85 | 169.30K |
| 2026-07-21 | $1.84 | -3.16% | $1.88 | $1.96 | $1.83 | 85.40K |
| 2026-07-20 | $1.90 | -2.06% | $1.93 | $2.01 | $1.82 | 113.60K |
| 2026-07-17 | $1.94 | +16.87% | $1.67 | $1.96 | $1.63 | 389.40K |
| 2026-07-16 | $1.66 | -18.63% | $1.83 | $1.89 | $1.61 | 497.40K |
| 2026-07-15 | $2.04 | +1.49% | $2.05 | $2.05 | $1.90 | 6.04M |
| 2026-07-14 | $2.01 | -3.37% | $2.05 | $2.11 | $2.01 | 18.50K |
| 2026-07-13 | $2.08 | -1.19% | $2.13 | $2.13 | $2.03 | 21.70K |
| 2026-07-10 | $2.11 | +2.68% | $2.08 | $2.17 | $2.08 | 78.70K |
| 2026-07-09 | $2.05 | 0.00% | $2.09 | $2.09 | $2.01 | 10.60K |
| 2026-07-08 | $2.05 | +0.99% | $2.07 | $2.10 | $2.01 | 34.30K |
| 2026-07-07 | $2.03 | -0.98% | $2.15 | $2.15 | $2.02 | 20.10K |
| 2026-07-06 | $2.05 | -1.91% | $2.08 | $2.10 | $2.02 | 17.60K |
| 2026-07-02 | $2.09 | -2.79% | $2.14 | $2.15 | $2.06 | 23.40K |
| 2026-07-01 | $2.15 | +0.47% | $2.08 | $2.19 | $2.08 | 34.90K |
| 2026-06-30 | $2.14 | +4.39% | $2.05 | $2.15 | $2.01 | 34.10K |
| 2026-06-29 | $2.05 | -2.84% | $2.14 | $2.18 | $1.93 | 135.30K |
| 2026-06-26 | $2.11 | +9.33% | $2.00 | $2.15 | $1.93 | 173.70K |
| 2026-06-25 | $1.93 | -2.53% | $2.00 | $2.06 | $1.90 | 33.40K |
| 2026-06-24 | $1.98 | -1.00% | $1.97 | $2.03 | $1.95 | 50.80K |
| 2026-06-23 | $2.00 | -2.44% | $2.09 | $2.19 | $1.97 | 75.00K |
| 2026-06-22 | $2.05 | -0.97% | $2.08 | $2.19 | $2.01 | 145.50K |
| 2026-06-18 | $2.07 | +2.48% | $2.02 | $2.13 | $1.80 | 125.10K |
| 2026-06-17 | $2.02 | -1.46% | $2.04 | $2.12 | $2.00 | 30.90K |
| 2026-06-16 | $2.05 | -1.44% | $2.13 | $2.13 | $2.00 | 30.70K |
| 2026-06-15 | $2.08 | -3.70% | $2.17 | $2.23 | $2.07 | 43.30K |
| 2026-06-12 | $2.16 | -3.14% | $2.24 | $2.24 | $2.13 | 36.90K |
| 2026-06-11 | $2.23 | -0.45% | $2.30 | $2.33 | $2.14 | 212.60K |
| 2026-06-10 | $2.24 | -1.75% | $2.37 | $2.38 | $2.24 | 21.20K |
| 2026-06-09 | $2.28 | -2.56% | $2.31 | $2.45 | $2.20 | 61.80K |
| 2026-06-08 | $2.34 | -4.88% | $2.42 | $2.54 | $2.31 | 131.60K |
| 2026-06-05 | $2.46 | +1.65% | $2.48 | $2.59 | $2.37 | 101.70K |
| 2026-06-04 | $2.42 | +5.22% | $2.38 | $2.60 | $2.31 | 100.10K |
| 2026-06-03 | $2.30 | -2.99% | $2.39 | $2.39 | $2.30 | 15.70K |
| 2026-06-02 | $2.37 | +0.89% | $2.28 | $2.38 | $2.22 | 33.50K |
| 2026-06-01 | $2.35 | +7.80% | $2.20 | $2.40 | $2.20 | 42.60K |
| 2026-05-29 | $2.18 | +2.35% | $2.18 | $2.26 | $2.18 | 20.40K |
| 2026-05-28 | $2.13 | -4.48% | $2.25 | $2.40 | $2.04 | 45.50K |
| 2026-05-27 | $2.23 | -2.62% | $2.28 | $2.29 | $2.18 | 20.80K |
| 2026-05-26 | $2.29 | -3.78% | $2.36 | $2.42 | $2.19 | 54.20K |