NTRP - NextTrip, Inc.
2
-0.170 -8.500%
Share volume: 137,044
Last Updated: 05-09-2025
Misc./Misc. Manufacturing Industries:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$2.17
-0.17
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.15 | $2.15 | $2.35 | $2.35 | $1.91 | $1.91 | $2.00 | $2.00 | 137,044 | $137,044.00 |
| 05-08-2025 | $2.45 | $2.45 | $2.50 | $2.50 | $2.00 | $2.00 | $2.17 | $2.17 | 98,374 | $98,374.00 |
| 05-07-2025 | $2.50 | $2.50 | $2.62 | $2.62 | $2.04 | $2.04 | $2.12 | $2.12 | 130,027 | $130,027.00 |
| 05-06-2025 | $2.10 | $2.10 | $2.64 | $2.64 | $2.10 | $2.10 | $2.48 | $2.48 | 317,467 | $317,467.00 |
| 05-05-2025 | $1.82 | $1.82 | $2.23 | $2.23 | $1.80 | $1.80 | $2.21 | $2.21 | 331,490 | $331,490.00 |
| 05-02-2025 | $1.67 | $1.67 | $3.14 | $3.14 | $1.50 | $1.50 | $1.95 | $1.95 | 4,312,940 | $4,312,940.00 |
| 05-01-2025 | $1.88 | $1.88 | $1.90 | $1.90 | $1.52 | $1.52 | $1.69 | $1.69 | 83,200 | $83,200.00 |
| 04-30-2025 | $2.04 | $2.04 | $2.04 | $2.04 | $1.72 | $1.72 | $1.87 | $1.87 | 92,646 | $92,646.00 |
| 04-29-2025 | $2.25 | $2.25 | $2.25 | $2.25 | $1.99 | $1.99 | $2.02 | $2.02 | 33,913 | $33,913.00 |
| 04-28-2025 | $2.35 | $2.35 | $2.35 | $2.35 | $2.09 | $2.09 | $2.25 | $2.25 | 20,697 | $20,697.00 |
