Get the Stockscreener App
3.77
16.78%
-0.76
After Hours:
3.76
-0.01
-0.27%
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 December 12, 2025, is $3.77.
- 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 $3.77 now.
- The 52-week high stock price for NTRP is $8.50, representing a 125.46% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for NTRP is $1.50, indicating a -60.21% decrease from the current share price, occurred on May 02, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $4.63 | $3.76 | $0.87 | 35,785.0 | -16.78% |
| Dec 11, 2025 | $4.71 | $4.15 | $0.56 | 72,154.0 | +7.86% |
| Dec 10, 2025 | $4.30 | $3.71 | $0.59 | 17,697.0 | +10.53% |
| Dec 09, 2025 | $3.84 | $3.72 | $0.1141 | 4,412.0 | +1.88% |
| Dec 08, 2025 | $3.92 | $3.65 | $0.265 | 25,560.0 | -1.84% |
| Dec 05, 2025 | $4.13 | $3.73 | $0.40 | 11,372.0 | -5.24% |
| Dec 04, 2025 | $4.20 | $4.00 | $0.20 | 18,828.0 | -0.50% |
| Dec 03, 2025 | $4.14 | $3.81 | $0.33 | 6,508.0 | +6.61% |
| Dec 02, 2025 | $4.14 | $3.78 | $0.365 | 9,130.0 | -2.02% |
| Dec 01, 2025 | $4.12 | $3.72 | $0.3956 | 12,588.0 | +3.70% |
| Nov 28, 2025 | $3.77 | $3.62 | $0.1556 | 11,027.0 | +5.10% |
| Nov 26, 2025 | $3.70 | $3.50 | $0.20 | 13,564.0 | -4.71% |
| Nov 25, 2025 | $3.82 | $3.45 | $0.3699 | 40,696.0 | -3.26% |
| Nov 24, 2025 | $3.93 | $3.46 | $0.467 | 21,088.0 | +8.47% |
| Nov 21, 2025 | $3.72 | $3.30 | $0.42 | 26,589.0 | -3.80% |
| Nov 20, 2025 | $3.95 | $3.68 | $0.27 | 17,658.0 | -4.42% |
| Nov 19, 2025 | $4.38 | $3.58 | $0.80 | 64,896.0 | -5.64% |
| Nov 18, 2025 | $4.27 | $3.79 | $0.4747 | 53,976.0 | +7.37% |
| Nov 17, 2025 | $4.05 | $3.73 | $0.325 | 28,397.0 | -4.04% |
| Nov 14, 2025 | $4.11 | $3.87 | $0.245 | 28,872.0 | -4.81% |
| Nov 13, 2025 | $4.51 | $4.08 | $0.43 | 37,890.0 | -6.31% |
| Nov 12, 2025 | $4.56 | $4.10 | $0.4602 | 62,787.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $4.71 | $3.65 | $1.06 | 249,819.0 | +1.33% |
| Nov, 2025 | $4.80 | $3.30 | $1.50 | 568,062.0 | -17.51% |
| 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% |
5.21%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):