NextTrip Inc (NTRP) Historical Stock Data
3.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRP is up 0.17% a day on average. There have been 13 days where NextTrip Inc closed green and 17 days where NTRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.18 | 3.86 | ↓$0.32 (-7.54%) | 3.86 | 4.20 | 14.47K |
| 2025-12-03 | 3.82 | 4.03 | ↑$0.21 (5.50%) | 3.82 | 4.14 | 6.49K |
| 2025-12-02 | 4.15 | 3.78 | ↓$0.37 (-8.81%) | 3.78 | 4.15 | 9.12K |
| 2025-11-26 | 3.50 | 3.54 | ↑$0.04 (1.14%) | 3.50 | 3.70 | 13.56K |
| 2025-11-19 | 4.17 | 3.85 | ↓$0.32 (-7.62%) | 3.58 | 4.38 | 64.90K |
| 2025-11-18 | 3.81 | 4.08 | ↑$0.27 (7.09%) | 3.80 | 4.27 | 53.76K |
| 2025-11-17 | 3.92 | 3.80 | ↓$0.12 (-3.06%) | 3.79 | 4.05 | 28.40K |
| 2025-11-14 | 4.09 | 3.96 | ↓$0.13 (-3.18%) | 3.87 | 4.11 | 28.87K |
| 2025-11-13 | 4.50 | 4.16 | ↓$0.34 (-7.56%) | 4.08 | 4.51 | 37.89K |
| 2025-11-12 | 4.49 | 4.44 | ↓$0.05 (-1.11%) | 4.10 | 4.56 | 62.79K |
| 2025-11-10 | 4.68 | 4.49 | ↓$0.19 (-4.06%) | 4.40 | 4.71 | 42.59K |
| 2025-11-07 | 4.32 | 4.60 | ↑$0.28 (6.48%) | 4.32 | 4.79 | 34.69K |
| 2025-11-06 | 4.32 | 4.22 | ↓$0.10 (-2.31%) | 4.16 | 4.61 | 6.64K |
| 2025-11-05 | 4.38 | 4.50 | ↑$0.12 (2.74%) | 4.28 | 4.75 | 7.87K |
| 2025-11-04 | 4.55 | 4.40 | ↓$0.15 (-3.30%) | 4.32 | 4.72 | 19.64K |
| 2025-11-03 | 4.48 | 4.59 | ↑$0.11 (2.46%) | 4.30 | 4.63 | 23.11K |
| 2025-10-31 | 4.35 | 4.51 | ↑$0.16 (3.68%) | 4.31 | 4.51 | 13.36K |
| 2025-10-30 | 4.35 | 4.39 | ↑$0.04 (0.92%) | 4.25 | 4.59 | 32.59K |
| 2025-10-29 | 4.61 | 4.46 | ↓$0.15 (-3.25%) | 4.36 | 4.76 | 32.79K |
| 2025-10-28 | 4.23 | 4.73 | ↑$0.50 (11.82%) | 4.23 | 5.20 | 264.14K |
| 2025-10-27 | 4.62 | 4.24 | ↓$0.38 (-8.23%) | 4.20 | 4.70 | 191.37K |
| 2025-10-24 | 3.40 | 4.53 | ↑$1.13 (33.24%) | 3.40 | 4.70 | 594.20K |
| 2025-10-23 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.19 | 3.44 | 58.20K |
| 2025-10-22 | 3.22 | 3.21 | ↓$0.01 (-0.31%) | 3.16 | 3.34 | 39.65K |
| 2025-10-21 | 3.28 | 3.18 | ↓$0.10 (-3.05%) | 3.14 | 3.30 | 22.57K |
| 2025-10-20 | 3.13 | 3.35 | ↑$0.22 (7.03%) | 3.04 | 3.35 | 33.07K |
| 2025-10-17 | 2.97 | 3.05 | ↑$0.09 (2.92%) | 2.80 | 3.11 | 15.13K |
| 2025-10-16 | 3.19 | 2.84 | ↓$0.35 (-10.97%) | 2.75 | 3.19 | 79.10K |
| 2025-10-15 | 3.35 | 3.25 | ↓$0.10 (-2.99%) | 3.20 | 3.42 | 34.30K |
| 2025-10-14 | 3.45 | 3.36 | ↓$0.09 (-2.61%) | 3.20 | 3.70 | 28.46K |
Create an account or log in to view more rows.
$NTRP Rug pull soon?
$NTRP overvalued
$NTRP has just been halted from trading due to volatility.
$NTRP free to hold
$NTRP watch this fly!!!!
$NTRP Buy Buy Buy
$NTRP This is how I feel everyday holding this gem.
$NTRP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$NTRP has just been halted from trading due to volatility.
$NTRP has just been halted from trading due to volatility.