Get the Stockscreener App
4.59
1.77%
0.08
Pre-market:
4.59
Nexttrip Inc Stock (NTRP) Price History
The historical daily chart and data for Nexttrip Inc stock (NTRP), show that the latest closing stock price as of November 03, 2025, is $4.59.
- Nexttrip Inc all-time high stock price is $8.50, occurred on January 06, 2025.
- The lowest Nexttrip Inc stock price recorded was $0.00 on August 12, 2024. Since then, Nexttrip Inc's stock price has risen over to $4.59 now.
- The 52-week high stock price for NTRP is $8.50, representing a 85.19% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for NTRP is $1.385, indicating a -69.83% decrease from the current share price, occurred on November 06, 2024.
The table below shows more information about NTRP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $4.63 | $4.30 | $0.33 | 23,111.0 | +1.77% |
| Oct 31, 2025 | $4.51 | $4.29 | $0.215 | 16,143.0 | +2.73% |
| Oct 30, 2025 | $4.59 | $4.25 | $0.34 | 32,592.0 | -1.57% |
| Oct 29, 2025 | $4.76 | $4.36 | $0.3975 | 32,795.0 | -5.71% |
| Oct 28, 2025 | $5.20 | $4.23 | $0.97 | 264,136.0 | +11.56% |
| Oct 27, 2025 | $4.70 | $4.20 | $0.50 | 191,305.0 | -6.40% |
| Oct 24, 2025 | $4.70 | $3.40 | $1.30 | 595,249.0 | +36.04% |
| Oct 23, 2025 | $3.44 | $3.14 | $0.2985 | 58,206.0 | +3.74% |
| Oct 22, 2025 | $3.33 | $3.16 | $0.175 | 39,664.0 | +0.94% |
| Oct 21, 2025 | $3.30 | $3.14 | $0.1585 | 22,573.0 | -5.07% |
| Oct 20, 2025 | $3.42 | $3.04 | $0.38 | 33,070.0 | +9.78% |
| Oct 17, 2025 | $3.11 | $2.80 | $0.3099 | 15,149.0 | +7.45% |
| Oct 16, 2025 | $3.21 | $2.75 | $0.46 | 79,109.0 | -12.62% |
| Oct 15, 2025 | $3.42 | $3.20 | $0.2176 | 34,499.0 | -3.27% |
| Oct 14, 2025 | $3.70 | $3.20 | $0.50 | 28,463.0 | -0.59% |
| Oct 13, 2025 | $3.68 | $3.01 | $0.67 | 74,173.0 | -9.14% |
| Oct 10, 2025 | $3.72 | $3.48 | $0.24 | 27,362.0 | +1.36% |
| Oct 09, 2025 | $3.71 | $3.37 | $0.34 | 24,282.0 | +4.26% |
| Oct 08, 2025 | $3.71 | $3.29 | $0.4204 | 27,476.0 | +2.33% |
| Oct 07, 2025 | $3.63 | $3.38 | $0.255 | 5,432.0 | -3.91% |
Nexttrip Inc Stock (NTRP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nexttrip Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nexttrip Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nexttrip Inc Stock (NTRP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $4.63 | $4.30 | $0.33 | 46,222.0 | +1.77% |
| Oct, 2025 | $5.20 | $2.75 | $2.45 | 1,734,650.0 | +35.64% |
| Sep, 2025 | $4.28 | $3.25 | $1.03 | 423,934.0 | -13.19% |
| Aug, 2025 | $4.17 | $3.21 | $0.9599 | 381,321.0 | +5.51% |
| Jul, 2025 | $4.29 | $3.38 | $0.91 | 544,420.0 | +3.42% |
| Jun, 2025 | $4.20 | $2.06 | $2.14 | 1,061,531.0 | +71.22% |
| May, 2025 | $3.14 | $1.50 | $1.64 | 5,947,710.0 | +9.63% |
| Apr, 2025 | $6.48 | $1.72 | $4.76 | 1,140,413.0 | -67.14% |
| Mar, 2025 | $6.44 | $3.20 | $3.24 | 803,315.0 | +42.96% |
| Feb, 2025 | $7.14 | $3.53 | $3.61 | 657,669.0 | -40.95% |
| Jan, 2025 | $8.50 | $5.85 | $2.65 | 681,528.0 | +11.77% |
Nexttrip Inc Stock (NTRP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.32 | $2.99 | $3.33 | 812,124.0 | +65.45% |
| Nov, 2024 | $4.48 | $1.39 | $3.10 | 1,979,738.0 | +105.38% |
| Oct, 2024 | $3.29 | $1.81 | $1.48 | 346,938.0 | -42.59% |
| Sep, 2024 | $3.81 | $2.33 | $1.48 | 182,540.0 | +25.10% |
| Aug, 2024 | $3.17 | $2.09 | $1.08 | 60,331.0 | -13.09% |
| Jul, 2024 | $4.40 | $1.86 | $2.54 | 490,379.0 | +49.75% |
| Jun, 2024 | $2.24 | $1.87 | $0.37 | 8,122.0 | +0.00% |
0.83%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):