NTRP - NextTrip, Inc.
2.5
0.020 0.800%
Share volume: 41,963
Last Updated: 05-12-2026
Misc./Misc. Manufacturing Industries:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$2.48
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.57 | $2.57 | $2.60 | $2.60 | $2.44 | $2.44 | $2.50 | $2.50 | 41,963 | $41,963.00 |
| 05-11-2026 | $2.58 | $2.58 | $2.75 | $2.75 | $2.44 | $2.44 | $2.48 | $2.48 | 49,905 | $49,905.00 |
| 05-08-2026 | $2.51 | $2.51 | $2.57 | $2.57 | $2.47 | $2.47 | $2.55 | $2.55 | 15,500 | $15,500.00 |
| 05-07-2026 | $2.57 | $2.57 | $2.70 | $2.70 | $2.47 | $2.47 | $2.64 | $2.64 | 32,464 | $32,464.00 |
| 05-06-2026 | $2.67 | $2.67 | $2.67 | $2.67 | $2.58 | $2.58 | $2.60 | $2.60 | 33,585 | $33,585.00 |
| 05-05-2026 | $2.72 | $2.72 | $2.72 | $2.72 | $2.56 | $2.56 | $2.63 | $2.63 | 36,700 | $36,700.00 |
| 05-04-2026 | $2.61 | $2.61 | $2.79 | $2.79 | $2.55 | $2.55 | $2.64 | $2.64 | 24,920 | $24,920.00 |
| 05-01-2026 | $2.61 | $2.61 | $2.80 | $2.80 | $2.61 | $2.61 | $2.75 | $2.75 | 41,128 | $41,128.00 |
| 04-30-2026 | $2.63 | $2.63 | $2.70 | $2.70 | $2.61 | $2.61 | $2.62 | $2.62 | 37,922 | $37,922.00 |
| 04-29-2026 | $2.53 | $2.53 | $2.62 | $2.62 | $2.52 | $2.52 | $2.62 | $2.62 | 12,272 | $12,272.00 |