Get the Stockscreener App
3.85
5.64%
-0.23
Pre-market:
3.85
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 19, 2025, is $3.85.
- 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 $3.85 now.
- The 52-week high stock price for NTRP is $8.50, representing a 120.78% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for NTRP is $1.4573, indicating a -62.15% decrease from the current share price, occurred on November 22, 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 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% |
| Nov 11, 2025 | $4.47 | $4.34 | $0.1294 | 15,717.0 | -2.56% |
| Nov 10, 2025 | $4.71 | $4.40 | $0.31 | 42,597.0 | -2.39% |
| Nov 07, 2025 | $4.80 | $4.32 | $0.48 | 40,903.0 | +9.00% |
| Nov 06, 2025 | $4.61 | $4.16 | $0.45 | 10,179.0 | -6.22% |
| Nov 05, 2025 | $4.75 | $4.28 | $0.475 | 8,407.0 | +2.27% |
| Nov 04, 2025 | $4.72 | $4.32 | $0.40 | 19,708.0 | -4.14% |
| 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% |
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 | $4.80 | $3.58 | $1.22 | 502,336.0 | -14.63% |
| 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% |
0.36%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):