5 DAY PERFORMANCE
-8.19%
1 MONTH PERFORMANCE
-19.57%
3 MONTH PERFORMANCE
-7.04%
6 MONTH PERFORMANCE
+20.52%
YEAR-TO-DATE PERFORMANCE
-38.64%
1 YEAR PERFORMANCE
-16.29%
NextTrip, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $4.61 | $4.46 (-3.25%) | $4.76 | $4.36 | 32.80 K | $35.35 M |
| 10/28/2025 | $4.23 | $4.73 (11.82%) | $5.20 | $4.23 | 264.48 K | $37.49 M |
| 10/27/2025 | $4.62 | $4.24 (-8.23%) | $4.70 | $4.20 | 191.73 K | $33.61 M |
| 10/24/2025 | $3.40 | $4.53 (33.24%) | $4.70 | $3.40 | 610.40 K | $35.90 M |
| 10/23/2025 | $3.33 | $3.33 (0%) | $3.44 | $3.14 | 58.21 K | $26.39 M |
| 10/22/2025 | $3.22 | $3.21 (-0.31%) | $3.34 | $3.16 | 39.70 K | $25.44 M |
| 10/21/2025 | $3.28 | $3.18 (-3.05%) | $3.30 | $3.14 | 22.60 K | $25.20 M |
| 10/20/2025 | $3.13 | $3.35 (7.03%) | $3.42 | $3.04 | 33.10 K | $26.55 M |
| 10/17/2025 | $2.97 | $3.05 (2.69%) | $3.11 | $2.80 | 15.15 K | $24.17 M |
| 10/16/2025 | $3.21 | $2.84 (-11.53%) | $3.21 | $2.75 | 79.16 K | $22.51 M |
| 10/15/2025 | $3.35 | $3.25 (-2.99%) | $3.42 | $3.20 | 39.90 K | $25.76 M |
| 10/14/2025 | $3.45 | $3.36 (-2.61%) | $3.70 | $3.20 | 28.50 K | $26.63 M |
| 10/13/2025 | $3.68 | $3.38 (-8.15%) | $3.68 | $3.01 | 74.20 K | $26.79 M |
| 10/10/2025 | $3.53 | $3.72 (5.38%) | $3.72 | $3.48 | 41.62 K | $24.50 M |
| 10/09/2025 | $3.57 | $3.67 (2.8%) | $3.71 | $3.37 | 24.30 K | $24.17 M |
| 10/08/2025 | $3.38 | $3.52 (4.14%) | $3.71 | $3.29 | 27.50 K | $23.18 M |
| 10/07/2025 | $3.56 | $3.44 (-3.37%) | $3.64 | $3.38 | 5.43 K | $22.65 M |
| 10/06/2025 | $3.65 | $3.58 (-1.92%) | $3.80 | $3.51 | 20.78 K | $23.58 M |
| 10/03/2025 | $3.63 | $3.67 (1.1%) | $3.86 | $3.59 | 74.10 K | $24.17 M |
| 10/02/2025 | $3.27 | $3.34 (2.14%) | $3.56 | $3.27 | 12.00 K | $21.99 M |
| 10/01/2025 | $3.30 | $3.32 (0.61%) | $3.57 | $3.21 | 26.30 K | $21.86 M |
| 09/30/2025 | $3.33 | $3.33 (0%) | $3.39 | $3.25 | 18.44 K | $21.93 M |
| 09/29/2025 | $3.46 | $3.37 (-2.6%) | $3.51 | $3.31 | 43.50 K | $22.19 M |
| 09/26/2025 | $3.39 | $3.39 (0%) | $3.65 | $3.35 | 12.80 K | $22.32 M |
| 09/25/2025 | $3.46 | $3.40 (-1.73%) | $3.46 | $3.25 | 8.82 K | $22.39 M |
| 09/24/2025 | $3.80 | $3.53 (-7.11%) | $3.80 | $3.53 | 12.93 K | $23.25 M |
| 09/23/2025 | $3.91 | $3.84 (-1.79%) | $3.93 | $3.75 | 7.35 K | $25.29 M |
| 09/22/2025 | $3.74 | $3.63 (-2.94%) | $3.98 | $3.63 | 3.48 K | $23.90 M |
| 09/19/2025 | $3.53 | $3.60 (1.98%) | $3.62 | $3.45 | 68.60 K | $23.71 M |
| 09/18/2025 | $3.63 | $3.53 (-2.75%) | $3.70 | $3.41 | 33.63 K | $23.25 M |
| 09/17/2025 | $3.79 | $3.56 (-6.07%) | $3.79 | $3.42 | 34.10 K | $23.44 M |
| 09/16/2025 | $3.94 | $3.70 (-6.09%) | $3.94 | $3.62 | 18.00 K | $24.37 M |
| 09/15/2025 | $4.03 | $3.86 (-4.22%) | $4.10 | $3.64 | 11.79 K | $25.42 M |
| 09/12/2025 | $3.99 | $3.94 (-1.25%) | $3.99 | $3.83 | 9.90 K | $25.95 M |
| 09/11/2025 | $3.97 | $3.94 (-0.76%) | $4.00 | $3.83 | 9.00 K | $25.95 M |
| 09/10/2025 | $4.10 | $3.78 (-7.8%) | $4.10 | $3.78 | 9.60 K | $24.89 M |
| 09/09/2025 | $3.95 | $4.03 (2.03%) | $4.10 | $3.76 | 12.53 K | $26.54 M |
| 09/08/2025 | $3.92 | $3.98 (1.53%) | $4.03 | $3.89 | 8.10 K | $26.21 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.
