The highest closing price for NextTrip (NTRP) last month was $4.60, on November 7. It was down 17% for the month. The latest price is $3.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $3.71 | $3.77 | $3.62 | $3.72 | 11,000 |
November 26 2025 | $3.69 | $3.70 | $3.50 | $3.54 | 13,600 |
November 25 2025 | $3.74 | $3.82 | $3.45 | $3.72 | 40,700 |
November 24 2025 | $3.46 | $3.93 | $3.46 | $3.84 | 21,100 |
November 21 2025 | $3.72 | $3.72 | $3.30 | $3.54 | 26,600 |
November 20 2025 | $3.94 | $3.95 | $3.68 | $3.68 | 17,700 |
November 19 2025 | $4.17 | $4.38 | $3.58 | $3.85 | 64,900 |
November 18 2025 | $3.81 | $4.27 | $3.80 | $4.08 | 54,000 |
November 17 2025 | $3.92 | $4.05 | $3.73 | $3.80 | 28,400 |
November 14 2025 | $4.04 | $4.11 | $3.87 | $3.96 | 28,900 |
November 13 2025 | $4.50 | $4.51 | $4.08 | $4.16 | 37,900 |
November 12 2025 | $4.49 | $4.56 | $4.10 | $4.44 | 63,000 |
November 11 2025 | $4.45 | $4.47 | $4.34 | $4.38 | 15,700 |
November 10 2025 | $4.68 | $4.71 | $4.40 | $4.49 | 42,600 |
November 07 2025 | $4.32 | $4.80 | $4.32 | $4.60 | 41,000 |
November 06 2025 | $4.32 | $4.61 | $4.16 | $4.22 | 10,200 |
November 05 2025 | $4.38 | $4.75 | $4.28 | $4.50 | 8,400 |
November 04 2025 | $4.55 | $4.72 | $4.32 | $4.40 | 19,700 |
November 03 2025 | $4.48 | $4.63 | $4.30 | $4.59 | 23,300 |
Daily pricing data for NextTrip dates back to 8/30/2002, and may be incomplete.
