5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
-29.38%
6 MONTH PERFORMANCE
-21.12%
YEAR-TO-DATE PERFORMANCE
-4.02%
1 YEAR PERFORMANCE
-54.81%
NextTrip, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.07 | $3.10 (0.98%) | $3.26 | $3.05 | 64.14 K | $27.79 M |
| 01/28/2026 | $3.32 | $3.15 (-5.12%) | $3.32 | $3.15 | 19.61 K | $28.24 M |
| 01/27/2026 | $3.31 | $3.26 (-1.51%) | $3.36 | $3.15 | 15.40 K | $29.23 M |
| 01/26/2026 | $3.27 | $3.32 (1.53%) | $3.35 | $3.13 | 24.80 K | $29.76 M |
| 01/23/2026 | $3.44 | $3.25 (-5.52%) | $3.44 | $3.20 | 50.31 K | $29.14 M |
| 01/22/2026 | $3.19 | $3.45 (8.15%) | $3.61 | $3.17 | 61.70 K | $30.93 M |
| 01/21/2026 | $3.10 | $3.31 (6.77%) | $3.36 | $3.03 | 51.72 K | $29.67 M |
| 01/20/2026 | $3.20 | $3.24 (1.25%) | $3.33 | $3.00 | 48.43 K | $29.05 M |
| 01/16/2026 | $2.82 | $3.30 (17.02%) | $3.44 | $2.63 | 121.02 K | $29.58 M |
| 01/15/2026 | $3.25 | $2.87 (-11.69%) | $3.27 | $2.87 | 105.47 K | $25.73 M |
| 01/14/2026 | $3.48 | $3.25 (-6.61%) | $3.48 | $3.21 | 488.90 K | $29.14 M |
| 01/13/2026 | $3.30 | $3.26 (-1.21%) | $3.44 | $3.16 | 53.40 K | $29.23 M |
| 01/12/2026 | $3.31 | $3.31 (0%) | $3.53 | $3.15 | 33.00 K | $29.67 M |
| 01/09/2026 | $3.46 | $3.41 (-1.45%) | $3.59 | $3.19 | 56.05 K | $27.03 M |
| 01/08/2026 | $3.41 | $3.53 (3.52%) | $3.56 | $3.27 | 46.34 K | $27.98 M |
| 01/07/2026 | $3.65 | $3.53 (-3.29%) | $3.71 | $3.41 | 50.10 K | $27.98 M |
| 01/06/2026 | $3.84 | $3.67 (-4.43%) | $3.84 | $3.58 | 37.74 K | $29.09 M |
| 01/05/2026 | $3.52 | $3.80 (7.95%) | $3.89 | $3.16 | 84.20 K | $30.12 M |
| 01/02/2026 | $3.30 | $3.39 (2.73%) | $3.61 | $3.24 | 36.50 K | $26.87 M |
| 12/31/2025 | $3.07 | $3.23 (5.21%) | $3.55 | $3.05 | 40.73 K | $25.60 M |
| 12/30/2025 | $3.56 | $3.01 (-15.45%) | $3.66 | $3.01 | 111.10 K | $23.86 M |
| 12/29/2025 | $3.57 | $3.50 (-1.96%) | $3.74 | $3.36 | 41.60 K | $27.74 M |
| 12/26/2025 | $3.64 | $3.68 (1.1%) | $3.72 | $3.47 | 31.24 K | $29.17 M |
| 12/24/2025 | $3.82 | $3.76 (-1.57%) | $4.24 | $3.55 | 37.20 K | $29.80 M |
| 12/23/2025 | $3.91 | $3.98 (1.79%) | $4.03 | $3.80 | 20.51 K | $31.54 M |
| 12/22/2025 | $3.81 | $3.96 (3.94%) | $4.42 | $3.80 | 37.40 K | $31.39 M |
| 12/19/2025 | $3.81 | $4.20 (10.24%) | $4.40 | $3.81 | 215.90 K | $33.29 M |
| 12/18/2025 | $3.19 | $3.74 (17.24%) | $3.74 | $3.19 | 90.61 K | $29.64 M |
| 12/17/2025 | $3.02 | $3.19 (5.63%) | $3.57 | $2.94 | 69.43 K | $25.28 M |
| 12/16/2025 | $3.05 | $3.10 (1.64%) | $3.35 | $3.05 | 35.64 K | $24.57 M |
| 12/15/2025 | $3.69 | $3.00 (-18.7%) | $3.69 | $2.97 | 140.40 K | $23.78 M |
| 12/12/2025 | $4.63 | $3.77 (-18.57%) | $4.63 | $3.76 | 37.90 K | $29.88 M |
| 12/11/2025 | $4.15 | $4.53 (9.16%) | $4.71 | $4.15 | 72.20 K | $35.90 M |
| 12/10/2025 | $3.71 | $4.20 (13.21%) | $4.30 | $3.71 | 48.32 K | $33.29 M |
| 12/09/2025 | $3.77 | $3.80 (0.8%) | $3.84 | $3.72 | 4.41 K | $30.12 M |
| 12/08/2025 | $3.83 | $3.73 (-2.61%) | $3.92 | $3.65 | 25.60 K | $29.56 M |
| 12/05/2025 | $3.73 | $3.80 (1.88%) | $4.13 | $3.73 | 11.40 K | $30.12 M |
| 12/04/2025 | $4.18 | $3.86 (-7.66%) | $4.20 | $3.86 | 19.30 K | $30.59 M |
| 12/03/2025 | $3.82 | $4.03 (5.5%) | $4.14 | $3.81 | 7.10 K | $31.94 M |
| 12/02/2025 | $4.14 | $3.78 (-8.7%) | $4.14 | $3.78 | 9.20 K | $29.96 M |
| 12/01/2025 | $3.72 | $3.86 (3.76%) | $4.12 | $3.72 | 12.60 K | $30.59 M |
| 11/28/2025 | $3.71 | $3.72 (0.27%) | $3.77 | $3.62 | 11.03 K | $29.48 M |
| 11/26/2025 | $3.69 | $3.54 (-4.07%) | $3.70 | $3.50 | 13.60 K | $28.06 M |
| 11/25/2025 | $3.74 | $3.72 (-0.53%) | $3.82 | $3.45 | 40.70 K | $29.48 M |
| 11/24/2025 | $3.46 | $3.84 (10.98%) | $3.93 | $3.46 | 21.10 K | $30.43 M |
| 11/21/2025 | $3.72 | $3.54 (-4.84%) | $3.72 | $3.30 | 26.60 K | $28.06 M |
| 11/20/2025 | $3.94 | $3.68 (-6.6%) | $3.95 | $3.68 | 17.70 K | $29.17 M |
| 11/19/2025 | $4.17 | $3.85 (-7.67%) | $4.38 | $3.58 | 64.90 K | $30.51 M |
| 11/18/2025 | $3.81 | $4.08 (7.09%) | $4.27 | $3.80 | 54.00 K | $32.34 M |
| 11/17/2025 | $3.92 | $3.80 (-3.06%) | $4.05 | $3.73 | 28.40 K | $30.12 M |
| 11/14/2025 | $4.04 | $3.96 (-1.98%) | $4.11 | $3.87 | 28.90 K | $31.39 M |
| 11/13/2025 | $4.50 | $4.16 (-7.56%) | $4.51 | $4.08 | 37.90 K | $32.97 M |
| 11/12/2025 | $4.49 | $4.44 (-1.11%) | $4.56 | $4.10 | 63.01 K | $35.19 M |
| 11/11/2025 | $4.45 | $4.38 (-1.57%) | $4.47 | $4.34 | 15.72 K | $34.71 M |
| 11/10/2025 | $4.68 | $4.49 (-4.06%) | $4.71 | $4.40 | 42.60 K | $35.59 M |
| 11/07/2025 | $4.32 | $4.60 (6.48%) | $4.80 | $4.32 | 41.00 K | $36.46 M |
| 11/06/2025 | $4.32 | $4.22 (-2.31%) | $4.61 | $4.16 | 10.23 K | $33.45 M |
| 11/05/2025 | $4.38 | $4.50 (2.74%) | $4.75 | $4.28 | 8.41 K | $35.67 M |
| 11/04/2025 | $4.55 | $4.40 (-3.3%) | $4.72 | $4.32 | 19.71 K | $34.87 M |
| 11/03/2025 | $4.48 | $4.59 (2.46%) | $4.63 | $4.30 | 23.31 K | $36.38 M |
| 10/31/2025 | $4.35 | $4.51 (3.68%) | $4.51 | $4.30 | 16.14 K | $35.75 M |
| 10/30/2025 | $4.35 | $4.39 (0.92%) | $4.59 | $4.25 | 32.61 K | $34.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
