5 DAY PERFORMANCE
+17.91%
1 MONTH PERFORMANCE
+78.53%
3 MONTH PERFORMANCE
+114.97%
6 MONTH PERFORMANCE
+220.81%
YEAR-TO-DATE PERFORMANCE
+4.81%
1 YEAR PERFORMANCE
+117.93%
NextTrip, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.10 | $6.32 (3.59%) | $6.39 | $5.95 | 16,882 | $3.50 M |
| 12/31/2024 | $6.42 | $6.03 (-6.07%) | $7.99 | $6.02 | 126,542 | $3.38 M |
| 12/30/2024 | $5.36 | $6.32 (17.91%) | $6.32 | $5.36 | 25,839 | $3.54 M |
| 12/27/2024 | $5.36 | $5.36 (0%) | $5.51 | $5.10 | 13,442 | $3.00 M |
| 12/26/2024 | $5.90 | $5.18 (-12.2%) | $5.90 | $5.09 | 59,520 | $2.90 M |
| 12/24/2024 | $5.63 | $5.73 (1.78%) | $6.00 | $5.60 | 16,900 | $3.21 M |
| 12/23/2024 | $5.77 | $5.88 (1.91%) | $6.20 | $5.60 | 90,630 | $3.29 M |
| 12/20/2024 | $4.36 | $5.31 (21.79%) | $5.68 | $4.26 | 94,234 | $2.98 M |
| 12/19/2024 | $4.26 | $4.18 (-1.88%) | $4.38 | $4.01 | 20,839 | $2.34 M |
| 12/18/2024 | $3.90 | $4.08 (4.62%) | $4.15 | $3.90 | 13,172 | $2.29 M |
| 12/17/2024 | $4.22 | $4.00 (-5.21%) | $4.22 | $3.90 | 25,200 | $2.24 M |
| 12/16/2024 | $4.35 | $4.42 (1.61%) | $4.50 | $4.13 | 17,021 | $2.48 M |
| 12/13/2024 | $4.75 | $4.40 (-7.37%) | $4.83 | $4.19 | 48,200 | $2.47 M |
| 12/12/2024 | $4.15 | $4.79 (15.42%) | $5.05 | $4.15 | 82,500 | $2.68 M |
| 12/11/2024 | $3.60 | $4.15 (15.28%) | $4.15 | $3.55 | 11,631 | $2.33 M |
| 12/10/2024 | $4.14 | $4.05 (-2.17%) | $4.14 | $3.92 | 7,027 | $2.27 M |
| 12/09/2024 | $4.50 | $4.18 (-7.11%) | $4.50 | $3.96 | 17,500 | $2.34 M |
| 12/06/2024 | $3.96 | $4.42 (11.62%) | $4.80 | $3.89 | 53,605 | $2.48 M |
| 12/05/2024 | $3.36 | $3.92 (16.67%) | $5.00 | $3.22 | 110,600 | $2.20 M |
| 12/04/2024 | $3.14 | $3.53 (12.42%) | $3.65 | $3.14 | 29,970 | $1.98 M |
| 12/03/2024 | $3.45 | $3.31 (-4.06%) | $3.46 | $2.99 | 17,824 | $1.85 M |
| 12/02/2024 | $4.25 | $3.54 (-16.71%) | $4.25 | $3.20 | 58,210 | $1.98 M |
| 11/29/2024 | $3.84 | $3.82 (-0.52%) | $4.48 | $3.56 | 233,200 | $2.14 M |
| 11/27/2024 | $2.69 | $3.00 (11.52%) | $4.40 | $2.58 | 233,023 | $1.68 M |
| 11/26/2024 | $2.34 | $2.60 (11.11%) | $2.71 | $2.34 | 44,511 | $1.46 M |
| 11/25/2024 | $1.85 | $2.77 (49.73%) | $3.40 | $1.85 | 904,200 | $1.55 M |
| 11/22/2024 | $1.59 | $1.76 (10.69%) | $1.92 | $1.46 | 31,100 | $986,146 |
| 11/21/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.57 | 2,616 | $896,496 |
| 11/20/2024 | $1.56 | $1.57 (0.64%) | $1.59 | $1.54 | 8,100 | $879,687 |
| 11/19/2024 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.51 | 17,017 | $862,877 |
| 11/18/2024 | $1.69 | $1.57 (-7.1%) | $1.69 | $1.51 | 9,640 | $879,687 |
| 11/15/2024 | $1.70 | $1.73 (1.76%) | $1.76 | $1.68 | 2,600 | $969,336 |
| 11/14/2024 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.73 | 6,600 | $980,543 |
| 11/13/2024 | $1.80 | $1.89 (5%) | $1.95 | $1.80 | 7,838 | $1.06 M |
| 11/12/2024 | $1.76 | $1.86 (5.68%) | $1.87 | $1.76 | 8,700 | $1.04 M |
| 11/11/2024 | $1.60 | $1.70 (6.25%) | $1.73 | $1.57 | 13,337 | $952,527 |
| 11/08/2024 | $1.74 | $1.59 (-8.62%) | $1.85 | $1.58 | 38,100 | $890,893 |
| 11/07/2024 | $1.51 | $1.74 (15.23%) | $1.74 | $1.50 | 23,159 | $974,939 |
| 11/06/2024 | $1.64 | $1.50 (-8.54%) | $1.64 | $1.39 | 36,614 | $840,465 |
| 11/05/2024 | $1.97 | $1.61 (-18.27%) | $1.97 | $1.55 | 343,358 | $902,099 |
| 11/04/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.68 | 14,400 | $1.04 M |
| 11/01/2024 | $1.86 | $1.85 (-0.54%) | $1.89 | $1.84 | 7,900 | $1.04 M |
| 10/31/2024 | $2.10 | $1.86 (-11.43%) | $2.11 | $1.81 | 36,044 | $1.04 M |
| 10/30/2024 | $2.23 | $2.15 (-3.59%) | $2.27 | $2.10 | 21,200 | $1.20 M |
| 10/29/2024 | $2.25 | $2.20 (-2.22%) | $2.32 | $2.16 | 12,912 | $1.23 M |
| 10/28/2024 | $2.28 | $2.21 (-3.07%) | $2.30 | $2.15 | 16,102 | $1.24 M |
| 10/25/2024 | $2.31 | $2.22 (-3.9%) | $2.42 | $2.19 | 24,200 | $1.24 M |
| 10/24/2024 | $2.38 | $2.30 (-3.36%) | $2.40 | $2.24 | 23,947 | $1.29 M |
| 10/23/2024 | $2.36 | $2.41 (2.12%) | $2.49 | $2.36 | 1,800 | $1.35 M |
| 10/22/2024 | $2.37 | $2.33 (-1.69%) | $2.51 | $2.24 | 13,316 | $1.31 M |
| 10/21/2024 | $2.40 | $2.40 (0%) | $2.59 | $2.40 | 11,400 | $1.34 M |
| 10/18/2024 | $2.06 | $2.40 (16.5%) | $2.50 | $2.05 | 41,519 | $1.34 M |
| 10/17/2024 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.02 | 7,700 | $1.15 M |
| 10/16/2024 | $2.07 | $2.10 (1.45%) | $2.17 | $2.00 | 8,914 | $1.18 M |
| 10/15/2024 | $2.20 | $2.00 (-9.09%) | $2.20 | $2.00 | 7,600 | $1.12 M |
| 10/14/2024 | $2.38 | $2.11 (-11.34%) | $2.38 | $2.10 | 18,247 | $1.18 M |
| 10/11/2024 | $2.51 | $2.46 (-1.99%) | $2.67 | $2.21 | 26,600 | $1.38 M |
| 10/10/2024 | $2.67 | $2.60 (-2.62%) | $2.67 | $2.57 | 2,715 | $1.46 M |
| 10/09/2024 | $2.81 | $2.60 (-7.47%) | $2.81 | $2.60 | 2,600 | $1.46 M |
| 10/08/2024 | $2.70 | $2.75 (1.85%) | $2.86 | $2.70 | 5,700 | $1.54 M |
| 10/07/2024 | $2.83 | $2.83 (0%) | $3.01 | $2.61 | 22,438 | $1.59 M |
| 10/04/2024 | $2.83 | $2.83 (0%) | $2.83 | $2.83 | 500 | $1.59 M |
| 10/03/2024 | $2.97 | $2.83 (-4.71%) | $3.10 | $2.80 | 10,230 | $1.59 M |
| 10/02/2024 | $3.03 | $2.94 (-2.97%) | $3.07 | $2.93 | 5,200 | $1.65 M |