5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
+66.37%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
+89.26%
YEAR-TO-DATE PERFORMANCE
-6.47%
1 YEAR PERFORMANCE
+25.06%
NextTrip, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $5.49 | $5.64 (2.73%) | $5.94 | $5.36 | 35,617 | $33,114 |
| 03/28/2025 | $5.45 | $5.53 (1.47%) | $5.83 | $5.01 | 49,481 | $31,960 |
| 03/27/2025 | $6.16 | $5.67 (-7.95%) | $6.16 | $5.43 | 25,500 | $32,769 |
| 03/26/2025 | $6.10 | $5.84 (-4.26%) | $6.44 | $5.56 | 65,500 | $33,752 |
| 03/25/2025 | $6.09 | $6.00 (-1.48%) | $6.10 | $5.27 | 49,933 | $34,676 |
| 03/24/2025 | $5.04 | $5.57 (10.52%) | $6.17 | $4.96 | 124,500 | $32,191 |
| 03/21/2025 | $4.59 | $5.24 (14.16%) | $5.49 | $4.41 | 128,100 | $30,284 |
| 03/20/2025 | $4.68 | $4.55 (-2.78%) | $4.87 | $4.40 | 29,923 | $26,296 |
| 03/19/2025 | $4.44 | $4.53 (2.03%) | $4.73 | $4.34 | 29,355 | $26,181 |
| 03/18/2025 | $4.30 | $4.39 (2.09%) | $4.48 | $4.13 | 11,213 | $25,372 |
| 03/17/2025 | $4.07 | $4.26 (4.67%) | $4.26 | $3.93 | 34,600 | $24,620 |
| 03/14/2025 | $4.06 | $4.02 (-0.99%) | $4.10 | $3.94 | 4,600 | $23,233 |
| 03/13/2025 | $3.76 | $4.02 (6.91%) | $4.18 | $3.76 | 16,700 | $23,233 |
| 03/12/2025 | $3.66 | $4.00 (9.29%) | $4.02 | $3.65 | 17,831 | $23,118 |
| 03/11/2025 | $3.72 | $3.55 (-4.57%) | $3.90 | $3.36 | 38,500 | $20,517 |
| 03/10/2025 | $3.93 | $3.72 (-5.34%) | $4.37 | $3.72 | 24,940 | $21,499 |
| 03/07/2025 | $3.66 | $4.05 (10.66%) | $4.28 | $3.59 | 28,462 | $23,407 |
| 03/06/2025 | $3.86 | $3.68 (-4.66%) | $3.87 | $3.61 | 11,130 | $21,268 |
| 03/05/2025 | $3.30 | $3.75 (13.64%) | $4.03 | $3.30 | 17,900 | $21,673 |
| 03/04/2025 | $3.34 | $3.23 (-3.29%) | $3.50 | $3.17 | 17,712 | $18,667 |
| 03/03/2025 | $3.99 | $3.39 (-15.04%) | $4.13 | $3.20 | 71,200 | $19,592 |
| 02/28/2025 | $3.97 | $3.98 (0.25%) | $4.10 | $3.81 | 57,629 | $23,002 |
| 02/27/2025 | $3.90 | $3.97 (1.79%) | $4.48 | $3.70 | 71,600 | $22,944 |
| 02/26/2025 | $3.81 | $3.89 (2.1%) | $4.04 | $3.53 | 39,516 | $22,482 |
| 02/25/2025 | $4.05 | $3.70 (-8.64%) | $4.19 | $3.64 | 29,000 | $21,384 |
| 02/24/2025 | $4.17 | $4.28 (2.64%) | $4.28 | $4.10 | 16,178 | $24,736 |
| 02/21/2025 | $4.15 | $4.29 (3.37%) | $4.45 | $4.15 | 22,800 | $24,794 |
| 02/20/2025 | $4.83 | $4.20 (-13.04%) | $5.00 | $4.05 | 22,606 | $24,274 |
| 02/19/2025 | $4.63 | $4.60 (-0.65%) | $4.91 | $4.47 | 17,508 | $26,585 |
| 02/18/2025 | $5.16 | $4.62 (-10.47%) | $5.18 | $4.51 | 20,647 | $26,701 |
| 02/14/2025 | $5.77 | $5.54 (-3.99%) | $6.15 | $5.11 | 28,447 | $32,018 |
| 02/13/2025 | $6.59 | $5.93 (-10.02%) | $6.70 | $5.71 | 29,900 | $34,272 |
| 02/12/2025 | $4.88 | $6.21 (27.25%) | $6.45 | $4.88 | 53,600 | $35,890 |
| 02/11/2025 | $5.05 | $4.95 (-1.98%) | $5.56 | $4.95 | 19,338 | $28,608 |
| 02/10/2025 | $5.60 | $5.05 (-9.82%) | $5.60 | $4.65 | 33,400 | $29,186 |
| 02/07/2025 | $5.78 | $5.01 (-13.32%) | $5.94 | $4.42 | 101,449 | $28,955 |
| 02/06/2025 | $6.84 | $6.27 (-8.33%) | $6.84 | $6.20 | 43,400 | $36,237 |
| 02/05/2025 | $6.96 | $6.64 (-4.6%) | $6.96 | $6.63 | 5,900 | $38,375 |
| 02/04/2025 | $6.89 | $6.69 (-2.9%) | $6.99 | $6.65 | 9,577 | $38,664 |
| 02/03/2025 | $6.00 | $7.07 (17.83%) | $7.14 | $6.00 | 40,400 | $40,860 |
| 01/31/2025 | $7.00 | $6.74 (-3.71%) | $7.13 | $6.47 | 29,900 | $38,953 |
| 01/30/2025 | $6.99 | $6.86 (-1.86%) | $6.99 | $6.64 | 7,929 | $39,647 |
| 01/29/2025 | $6.44 | $6.69 (3.88%) | $6.69 | $6.38 | 9,734 | $38,664 |
| 01/28/2025 | $6.51 | $6.51 (0%) | $7.16 | $5.86 | 32,700 | $37,624 |
| 01/27/2025 | $7.14 | $7.10 (-0.56%) | $7.31 | $6.75 | 35,741 | $41,034 |
| 01/24/2025 | $7.78 | $7.50 (-3.6%) | $7.78 | $7.18 | 37,314 | $43,346 |
| 01/23/2025 | $6.66 | $7.13 (7.06%) | $7.13 | $6.24 | 37,207 | $41,207 |
| 01/22/2025 | $7.18 | $6.90 (-3.9%) | $7.18 | $6.49 | 23,581 | $39,878 |
| 01/21/2025 | $7.13 | $6.85 (-3.93%) | $7.45 | $6.63 | 27,087 | $39,589 |
| 01/17/2025 | $7.42 | $7.26 (-2.16%) | $7.42 | $6.68 | 50,124 | $41,958 |
| 01/16/2025 | $6.68 | $6.75 (1.05%) | $6.91 | $6.25 | 19,200 | $39,011 |
| 01/15/2025 | $6.86 | $6.67 (-2.77%) | $7.09 | $6.49 | 17,768 | $38,549 |
| 01/14/2025 | $7.10 | $6.99 (-1.55%) | $7.10 | $5.85 | 36,003 | $40,398 |
| 01/13/2025 | $6.86 | $7.25 (5.69%) | $7.65 | $6.69 | 48,132 | $41,901 |
| 01/10/2025 | $7.44 | $7.65 (2.82%) | $7.70 | $7.23 | 14,868 | $44,212 |
| 01/08/2025 | $7.40 | $7.50 (1.35%) | $8.25 | $7.20 | 82,861 | $43,346 |
| 01/07/2025 | $7.69 | $7.25 (-5.72%) | $7.90 | $6.81 | 41,613 | $41,901 |
| 01/06/2025 | $7.84 | $7.57 (-3.44%) | $8.50 | $7.36 | 68,708 | $43,750 |
| 01/03/2025 | $6.50 | $7.41 (14%) | $7.50 | $6.24 | 42,200 | $42,825 |
| 01/02/2025 | $6.10 | $6.48 (6.23%) | $6.69 | $5.95 | 22,676 | $37,451 |
| 12/31/2024 | $6.42 | $6.03 (-6.07%) | $7.99 | $6.02 | 126,592 | $34,850 |
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.
