-
5 DAY PERFORMANCE
+6.05% -
1 MONTH PERFORMANCE
+15.06% -
3 MONTH PERFORMANCE
+49.75% -
6 MONTH PERFORMANCE
-33.92% -
YEAR-TO-DATE PERFORMANCE
-1.32% -
1 YEAR PERFORMANCE
-13.62%
NextTrip, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.81 | $2.79 (-0.71%) | $2.98 | $2.75 | 12,385 | $1.56 M |
| 09/26/2024 | $3.04 | $2.79 (-8.22%) | $3.04 | $2.79 | 3,700 | $1.56 M |
| 09/25/2024 | $2.99 | $2.88 (-3.68%) | $2.99 | $2.88 | 1,310 | $1.61 M |
| 09/24/2024 | $2.95 | $2.90 (-1.69%) | $3.10 | $2.88 | 6,760 | $1.62 M |
| 09/23/2024 | $2.95 | $2.81 (-4.75%) | $2.95 | $2.80 | 1,742 | $1.57 M |
| 09/20/2024 | $2.99 | $3.08 (3.01%) | $3.08 | $2.99 | 4,247 | $1.73 M |
| 09/19/2024 | $3.05 | $2.95 (-3.28%) | $3.05 | $2.95 | 4,541 | $1.65 M |
| 09/18/2024 | $2.89 | $2.90 (0.35%) | $3.33 | $2.89 | 2,045 | $1.62 M |
| 09/17/2024 | $2.90 | $2.86 (-1.38%) | $3.15 | $2.80 | 10,500 | $1.60 M |
| 09/16/2024 | $2.87 | $2.81 (-2.09%) | $3.19 | $2.63 | 12,130 | $1.57 M |
| 09/13/2024 | $3.01 | $2.74 (-8.97%) | $3.01 | $2.65 | 6,900 | $1.54 M |
| 09/12/2024 | $2.97 | $2.70 (-9.09%) | $3.10 | $2.70 | 5,121 | $1.51 M |
| 09/11/2024 | $3.47 | $2.85 (-17.87%) | $3.47 | $2.85 | 8,000 | $1.60 M |
| 09/10/2024 | $2.69 | $3.12 (15.99%) | $3.81 | $2.68 | 24,238 | $1.75 M |
| 09/09/2024 | $2.82 | $3.00 (6.38%) | $3.27 | $2.68 | 7,300 | $1.68 M |
| 09/06/2024 | $3.00 | $3.00 (0%) | $3.16 | $2.52 | 12,244 | $1.68 M |
| 09/05/2024 | $2.38 | $3.20 (34.45%) | $3.49 | $2.34 | 30,703 | $1.79 M |
| 09/04/2024 | $2.63 | $2.49 (-5.32%) | $2.68 | $2.42 | 14,900 | $1.40 M |
| 09/03/2024 | $2.59 | $2.33 (-10.04%) | $2.79 | $2.33 | 8,138 | $1.31 M |
| 08/30/2024 | $2.74 | $2.59 (-5.47%) | $2.74 | $2.59 | 1,415 | $1.45 M |
| 08/29/2024 | $2.59 | $2.59 (0%) | $2.59 | $2.59 | 0 | $1.45 M |
| 08/28/2024 | $2.12 | $2.59 (22.17%) | $2.59 | $2.12 | 1,700 | $1.45 M |
| 08/27/2024 | $2.10 | $2.39 (13.81%) | $2.77 | $2.09 | 7,437 | $1.34 M |
| 08/26/2024 | $2.21 | $2.48 (12.22%) | $2.69 | $2.11 | 6,200 | $1.39 M |
| 08/23/2024 | $2.70 | $2.55 (-5.56%) | $2.70 | $2.55 | 1,000 | $1.43 M |
| 08/22/2024 | $2.84 | $2.70 (-4.93%) | $2.92 | $2.65 | 14,507 | $1.51 M |
| 08/21/2024 | $2.80 | $2.73 (-2.5%) | $2.80 | $2.73 | 1,300 | $1.53 M |
| 08/20/2024 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 300 | $1.59 M |
| 08/19/2024 | $2.88 | $2.91 (1.04%) | $2.91 | $2.88 | 1,000 | $1.63 M |
| 08/16/2024 | $2.96 | $2.89 (-2.36%) | $3.00 | $2.53 | 1,400 | $1.62 M |
| 08/15/2024 | $2.81 | $2.99 (6.41%) | $3.00 | $2.79 | 4,400 | $1.68 M |
| 08/14/2024 | $2.85 | $2.81 (-1.4%) | $2.85 | $2.80 | 1,717 | $1.57 M |
| 08/13/2024 | $2.41 | $2.81 (16.6%) | $2.85 | $2.41 | 3,945 | $1.57 M |
| 08/12/2024 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 0 | |
| 08/09/2024 | $2.92 | $3.00 (2.74%) | $3.00 | $2.92 | 932 | $1.68 M |
| 08/08/2024 | $2.98 | $2.93 (-1.68%) | $2.98 | $2.71 | 5,736 | $1.64 M |
| 08/07/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 1,746 | $1.68 M |
| 08/06/2024 | $2.91 | $2.88 (-1.03%) | $2.91 | $2.87 | 1,900 | $1.61 M |
| 08/05/2024 | $2.95 | $2.99 (1.36%) | $3.00 | $2.91 | 3,026 | $1.68 M |
| 08/02/2024 | $3.13 | $3.00 (-4.15%) | $3.13 | $3.00 | 821 | $1.68 M |
| 08/01/2024 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 711 | $1.78 M |
| 07/31/2024 | $3.20 | $2.98 (-6.88%) | $3.20 | $2.98 | 4,910 | $1.67 M |
| 07/30/2024 | $3.28 | $3.26 (-0.61%) | $3.28 | $3.20 | 1,000 | $1.83 M |
| 07/29/2024 | $3.25 | $3.25 (0%) | $3.25 | $3.24 | 2,500 | $1.82 M |
| 07/26/2024 | $3.03 | $3.18 (4.95%) | $3.19 | $3.03 | 1,600 | $1.78 M |
| 07/25/2024 | $3.19 | $3.08 (-3.45%) | $3.19 | $3.08 | 2,203 | $1.73 M |
| 07/24/2024 | $3.27 | $3.21 (-1.83%) | $3.27 | $3.17 | 3,300 | $1.80 M |
| 07/23/2024 | $3.23 | $3.28 (1.55%) | $3.33 | $3.16 | 1,100 | $1.84 M |
| 07/22/2024 | $3.26 | $3.21 (-1.53%) | $3.34 | $3.21 | 1,834 | $1.80 M |
| 07/19/2024 | $3.41 | $3.30 (-3.23%) | $3.41 | $3.29 | 3,433 | $1.85 M |
| 07/18/2024 | $3.38 | $3.32 (-1.78%) | $3.50 | $3.28 | 4,662 | $1.86 M |
| 07/17/2024 | $3.47 | $3.31 (-4.61%) | $3.51 | $3.28 | 4,407 | $1.85 M |
| 07/16/2024 | $3.50 | $3.45 (-1.43%) | $3.55 | $3.01 | 26,497 | $1.93 M |
| 07/15/2024 | $3.01 | $3.41 (13.29%) | $3.41 | $3.00 | 10,958 | $1.91 M |
| 07/12/2024 | $3.21 | $3.18 (-0.93%) | $3.67 | $2.96 | 33,258 | $1.78 M |
| 07/11/2024 | $3.02 | $2.94 (-2.65%) | $4.40 | $2.55 | 153,108 | $1.65 M |
| 07/10/2024 | $2.74 | $3.08 (12.41%) | $3.56 | $2.15 | 103,518 | $1.73 M |
| 07/09/2024 | $2.22 | $2.67 (20.27%) | $2.90 | $2.08 | 104,964 | $1.50 M |
| 07/08/2024 | $2.14 | $2.36 (10.28%) | $2.47 | $2.04 | 14,505 | $1.32 M |
| 07/05/2024 | $1.98 | $2.11 (6.57%) | $2.18 | $1.98 | 8,649 | $1.18 M |
| 07/03/2024 | $1.97 | $2.04 (3.55%) | $2.17 | $1.92 | 4,902 | $1.14 M |
| 07/02/2024 | $1.86 | $1.97 (5.91%) | $1.97 | $1.86 | 1,767 | $1.10 M |
| 07/01/2024 | $1.86 | $1.99 (6.99%) | $2.09 | $1.86 | 7,023 | $1.12 M |
| 06/28/2024 | $2.06 | $1.99 (-3.4%) | $2.24 | $1.87 | 8,122 | $1.12 M |