NextTrip, Inc.NTRPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $3.46 | $3.59 | $3.19 | $3.41 | 56,048 |
| 1/8/2026 | $3.41 | $3.56 | $3.27 | $3.53 | 46,339 |
| 1/7/2026 | $3.65 | $3.71 | $3.41 | $3.53 | 50,100 |
| 1/6/2026 | $3.84 | $3.84 | $3.58 | $3.67 | 37,735 |
| 1/5/2026 | $3.52 | $3.89 | $3.16 | $3.80 | 84,200 |
| 1/2/2026 | $3.30 | $3.61 | $3.24 | $3.39 | 36,500 |
| 12/31/2025 | $3.07 | $3.55 | $3.05 | $3.23 | 40,728 |
| 12/30/2025 | $3.56 | $3.66 | $3.01 | $3.01 | 111,100 |
| 12/29/2025 | $3.57 | $3.74 | $3.36 | $3.50 | 41,600 |
| 12/26/2025 | $3.64 | $3.72 | $3.47 | $3.68 | 31,242 |
| 12/24/2025 | $3.82 | $4.24 | $3.55 | $3.76 | 37,200 |
| 12/23/2025 | $3.91 | $4.03 | $3.80 | $3.98 | 20,512 |
| 12/22/2025 | $3.81 | $4.42 | $3.80 | $3.96 | 37,400 |
| 12/19/2025 | $3.81 | $4.40 | $3.81 | $4.20 | 215,900 |
| 12/18/2025 | $3.19 | $3.74 | $3.19 | $3.74 | 90,612 |
| 12/17/2025 | $3.02 | $3.57 | $2.94 | $3.19 | 69,426 |
| 12/16/2025 | $3.05 | $3.35 | $3.05 | $3.10 | 35,636 |
| 12/15/2025 | $3.69 | $3.69 | $2.97 | $3.00 | 140,398 |
| 12/12/2025 | $4.63 | $4.63 | $3.76 | $3.77 | 37,900 |
| 12/11/2025 | $4.15 | $4.71 | $4.15 | $4.53 | 72,200 |
| 12/10/2025 | $3.71 | $4.30 | $3.71 | $4.20 | 48,323 |
| 12/9/2025 | $3.77 | $3.84 | $3.72 | $3.80 | 4,412 |
| 12/8/2025 | $3.83 | $3.92 | $3.65 | $3.73 | 25,600 |
| 12/5/2025 | $3.73 | $4.13 | $3.73 | $3.80 | 11,400 |
| 12/4/2025 | $4.18 | $4.20 | $3.86 | $3.86 | 19,300 |
| 12/3/2025 | $3.82 | $4.14 | $3.81 | $4.03 | 7,100 |
| 12/2/2025 | $4.14 | $4.14 | $3.78 | $3.78 | 9,200 |
| 12/1/2025 | $3.72 | $4.12 | $3.72 | $3.86 | 12,600 |
| 11/28/2025 | $3.71 | $3.77 | $3.62 | $3.72 | 11,027 |
| 11/26/2025 | $3.69 | $3.70 | $3.50 | $3.54 | 13,600 |
| 11/25/2025 | $3.74 | $3.82 | $3.45 | $3.72 | 40,701 |
| 11/24/2025 | $3.46 | $3.93 | $3.46 | $3.84 | 21,100 |
| 11/21/2025 | $3.72 | $3.72 | $3.30 | $3.54 | 26,600 |
| 11/20/2025 | $3.94 | $3.95 | $3.68 | $3.68 | 17,700 |
| 11/19/2025 | $4.17 | $4.38 | $3.58 | $3.85 | 64,900 |
| 11/18/2025 | $3.81 | $4.27 | $3.80 | $4.08 | 54,000 |
| 11/17/2025 | $3.92 | $4.05 | $3.73 | $3.80 | 28,400 |
| 11/14/2025 | $4.04 | $4.11 | $3.87 | $3.96 | 28,900 |
| 11/13/2025 | $4.50 | $4.51 | $4.08 | $4.16 | 37,900 |
| 11/12/2025 | $4.49 | $4.56 | $4.10 | $4.44 | 63,010 |
| 11/11/2025 | $4.45 | $4.47 | $4.34 | $4.38 | 15,717 |
| 11/10/2025 | $4.68 | $4.71 | $4.40 | $4.49 | 42,600 |
| 11/7/2025 | $4.32 | $4.80 | $4.32 | $4.60 | 41,000 |
| 11/6/2025 | $4.32 | $4.61 | $4.16 | $4.22 | 10,231 |
| 11/5/2025 | $4.38 | $4.75 | $4.28 | $4.50 | 8,411 |
| 11/4/2025 | $4.55 | $4.72 | $4.32 | $4.40 | 19,708 |
| 11/3/2025 | $4.48 | $4.63 | $4.30 | $4.59 | 23,312 |
| 10/31/2025 | $4.35 | $4.51 | $4.30 | $4.51 | 16,143 |
| 10/30/2025 | $4.35 | $4.59 | $4.25 | $4.39 | 32,612 |
| 10/29/2025 | $4.61 | $4.76 | $4.36 | $4.46 | 32,800 |
| 10/28/2025 | $4.23 | $5.20 | $4.23 | $4.73 | 264,479 |
| 10/27/2025 | $4.62 | $4.70 | $4.20 | $4.24 | 191,734 |
| 10/24/2025 | $3.40 | $4.70 | $3.40 | $4.53 | 610,400 |
| 10/23/2025 | $3.33 | $3.44 | $3.14 | $3.33 | 58,206 |
| 10/22/2025 | $3.22 | $3.34 | $3.16 | $3.21 | 39,700 |
| 10/21/2025 | $3.28 | $3.30 | $3.14 | $3.18 | 22,600 |
| 10/20/2025 | $3.13 | $3.42 | $3.04 | $3.35 | 33,100 |
| 10/17/2025 | $2.97 | $3.11 | $2.80 | $3.05 | 15,154 |
| 10/16/2025 | $3.21 | $3.21 | $2.75 | $2.84 | 79,159 |
| 10/15/2025 | $3.35 | $3.42 | $3.20 | $3.25 | 39,900 |
| 10/14/2025 | $3.45 | $3.70 | $3.20 | $3.36 | 28,500 |