NASDAQ : NTRP
NextTrip, Inc. — Price history
Consumer Discretionary · Travel Services · United States
Last price 1.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NextTrip, Inc. (NTRP) closed at 1.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.26 | 1.31 | 1.11 | 1.15 | 106,462 | -8.73% |
| 2026-10-30 | 1.27 | 1.31 | 1.23 | 1.26 | 47,929 | -0.79% |
| 2026-10-29 | 1.41 | 1.44 | 1.27 | 1.27 | 90,534 | -9.93% |
| 2026-10-28 | 1.32 | 1.42 | 1.32 | 1.41 | 36,116 | +6.82% |
| 2026-10-27 | 1.4 | 1.4 | 1.3 | 1.32 | 40,410 | -7.04% |
| 2026-10-26 | 1.42 | 1.58 | 1.37 | 1.42 | 80,336 | +2.16% |
| 2026-10-23 | 1.26 | 1.41 | 1.25 | 1.39 | 110,261 | +7.75% |
| 2026-10-22 | 1.34 | 1.42 | 1.285 | 1.29 | 22,968 | -4.44% |
| 2026-10-21 | 1.22 | 1.39 | 1.22 | 1.35 | 106,517 | +10.66% |
| 2026-10-20 | 1.25 | 1.351 | 1.205 | 1.22 | 105,263 | -2.40% |
| 2026-10-19 | 1.31 | 1.4 | 1.25 | 1.25 | 49,880 | -8.09% |
| 2026-10-16 | 1.6 | 1.6 | 1.33 | 1.36 | 121,907 | -18.56% |
| 2026-10-15 | 1.71 | 1.71 | 1.67 | 1.67 | 57,692 | -2.34% |
| 2026-10-14 | 1.77 | 1.84 | 1.68 | 1.71 | 56,563 | -6.56% |
| 2026-10-13 | 1.9 | 1.937 | 1.83 | 1.83 | 26,176 | -2.66% |
| 2026-10-12 | 2.09 | 2.09 | 1.86 | 1.88 | 59,045 | -9.18% |
| 2026-10-09 | 1.97 | 2.22 | 1.95 | 2.07 | 328,708 | +8.38% |
| 2026-10-08 | 1.88 | 2.04 | 1.88 | 1.91 | 197,761 | +2.69% |
| 2026-10-07 | 1.84 | 1.91 | 1.82 | 1.86 | 35,074 | -1.59% |
| 2026-10-06 | 1.89 | 2.01 | 1.84 | 1.89 | 37,063 | -1.56% |
| 2026-10-05 | 1.878 | 2.045 | 1.878 | 1.92 | 90,921 | -1.54% |
| 2026-10-02 | 1.97 | 2.015 | 1.883 | 1.95 | 46,659 | +1.56% |
| 2026-10-01 | 1.9 | 2.06 | 1.85 | 1.92 | 132,925 | +1.59% |
| 2026-09-30 | 1.78 | 1.91 | 1.78 | 1.89 | 54,459 | +5.00% |
| 2026-09-29 | 1.91 | 1.91 | 1.77 | 1.8 | 82,266 | -4.76% |
| 2026-09-28 | 1.93 | 1.988 | 1.86 | 1.89 | 70,918 | -2.07% |
| 2026-09-25 | 1.86 | 1.99 | 1.86 | 1.93 | 50,019 | +3.21% |
| 2026-09-24 | 1.94 | 2.05 | 1.86 | 1.87 | 127,754 | -3.61% |
| 2026-09-23 | 2.03 | 2.05 | 1.94 | 1.94 | 139,312 | +0.00% |
| 2026-09-22 | 1.95 | 2.1 | 1.92 | 1.94 | 129,506 | -3.96% |
| 2026-09-21 | 1.846 | 2.1 | 1.76 | 2.02 | 180,427 | +13.48% |
| 2026-09-18 | 1.83 | 1.85 | 1.71 | 1.78 | 118,240 | +1.14% |
| 2026-09-17 | 1.81 | 1.839 | 1.7 | 1.76 | 57,511 | -1.12% |
| 2026-09-16 | 1.71 | 1.9 | 1.7 | 1.78 | 96,503 | -1.11% |
| 2026-09-15 | 1.554 | 1.805 | 1.504 | 1.8 | 224,534 | +19.21% |
| 2026-09-14 | 1.505 | 1.55 | 1.42 | 1.51 | 46,592 | +6.34% |
| 2026-09-11 | 1.5 | 1.51 | 1.41 | 1.42 | 33,774 | -2.74% |
| 2026-09-10 | 1.43 | 1.47 | 1.4 | 1.46 | 18,139 | +1.39% |
| 2026-09-09 | 1.533 | 1.533 | 1.42 | 1.44 | 54,355 | -3.36% |
| 2026-09-08 | 1.43 | 1.52 | 1.416 | 1.49 | 50,398 | +5.67% |
| 2026-09-04 | 1.41 | 1.44 | 1.36 | 1.41 | 27,735 | +0.71% |
| 2026-09-03 | 1.48 | 1.543 | 1.38 | 1.4 | 28,937 | -3.45% |
| 2026-09-02 | 1.4 | 1.49 | 1.4 | 1.45 | 31,003 | +3.57% |
| 2026-09-01 | 1.37 | 1.417 | 1.301 | 1.4 | 38,148 | -2.10% |
| 2026-08-31 | 1.46 | 1.579 | 1.41 | 1.43 | 79,435 | -8.92% |
| 2026-08-28 | 1.4 | 1.61 | 1.36 | 1.57 | 328,434 | +14.60% |
| 2026-08-27 | 1.23 | 1.37 | 1.22 | 1.37 | 144,697 | +17.09% |
| 2026-08-26 | 1.275 | 1.275 | 0.9001 | 1.17 | 448,212 | -4.10% |
| 2026-08-25 | 1.26 | 1.321 | 1.21 | 1.22 | 56,179 | -3.56% |
| 2026-08-24 | 1.31 | 1.37 | 1.25 | 1.265 | 42,477 | -5.24% |
| 2026-08-21 | 1.35 | 1.355 | 1.29 | 1.335 | 55,553 | -1.84% |
| 2026-08-20 | 1.48 | 1.48 | 1.3 | 1.36 | 107,324 | -6.21% |
| 2026-08-19 | 1.41 | 1.5 | 1.21 | 1.45 | 104,297 | +2.11% |
| 2026-08-18 | 1.45 | 1.55 | 1.4 | 1.42 | 121,966 | +1.43% |
| 2026-08-17 | 1.53 | 1.53 | 1.37 | 1.4 | 52,248 | -4.11% |
| 2026-08-14 | 1.517 | 1.54 | 1.46 | 1.46 | 50,142 | -5.19% |
| 2026-08-13 | 1.55 | 1.555 | 1.49 | 1.54 | 39,138 | +3.36% |
| 2026-08-12 | 1.51 | 1.59 | 1.49 | 1.49 | 36,619 | -3.87% |
| 2026-08-11 | 1.55 | 1.61 | 1.49 | 1.55 | 37,046 | +1.97% |
| 2026-08-10 | 1.65 | 1.65 | 1.48 | 1.52 | 65,126 | -8.98% |
| 2026-08-07 | 1.727 | 1.727 | 1.59 | 1.67 | 41,321 | +1.83% |
| 2026-08-06 | 1.669 | 1.7 | 1.62 | 1.64 | 82,954 | -3.53% |
| 2026-08-05 | 1.77 | 1.77 | 1.64 | 1.7 | 38,341 | -2.30% |
| 2026-08-04 | 1.73 | 1.801 | 1.66 | 1.74 | 96,600 | +1.75% |
| 2026-08-03 | 1.64 | 1.77 | 1.64 | 1.71 | 36,383 | +5.56% |
| 2026-07-31 | 1.641 | 1.7 | 1.62 | 1.62 | 63,583 | -0.61% |
| 2026-07-30 | 1.65 | 1.68 | 1.625 | 1.63 | 14,288 | -0.91% |
| 2026-07-29 | 1.63 | 1.67 | 1.61 | 1.645 | 11,727 | +0.30% |
| 2026-07-28 | 1.76 | 1.76 | 1.64 | 1.64 | 32,439 | -4.09% |
| 2026-07-27 | 1.73 | 1.84 | 1.71 | 1.71 | 47,504 | -2.29% |
| 2026-07-24 | 1.89 | 1.89 | 1.74 | 1.75 | 49,988 | -2.23% |
| 2026-07-23 | 1.92 | 1.94 | 1.77 | 1.79 | 42,764 | -6.77% |
| 2026-07-22 | 1.91 | 2.02 | 1.85 | 1.92 | 169,340 | +4.35% |
| 2026-07-21 | 1.88 | 1.96 | 1.83 | 1.84 | 85,366 | -3.16% |
| 2026-07-20 | 1.93 | 2.01 | 1.82 | 1.9 | 113,789 | -2.06% |
| 2026-07-17 | 1.67 | 1.96 | 1.631 | 1.94 | 389,424 | +16.87% |
| 2026-07-16 | 1.83 | 1.889 | 1.61 | 1.66 | 497,394 | -18.63% |
| 2026-07-15 | 2.05 | 2.05 | 1.9 | 2.04 | 6,043,600 | +1.49% |
| 2026-07-14 | 2.05 | 2.107 | 2.01 | 2.01 | 18,483 | -3.37% |
| 2026-07-13 | 2.13 | 2.13 | 2.03 | 2.08 | 21,695 | -1.19% |
| 2026-07-10 | 2.08 | 2.17 | 2.08 | 2.105 | 78,747 | +2.68% |
| 2026-07-09 | 2.09 | 2.09 | 2.01 | 2.05 | 10,604 | +0.00% |
| 2026-07-08 | 2.07 | 2.1 | 2.01 | 2.05 | 34,315 | +0.99% |
| 2026-07-07 | 2.15 | 2.15 | 2.02 | 2.03 | 20,104 | -0.98% |
| 2026-07-06 | 2.08 | 2.1 | 2.02 | 2.05 | 17,604 | -1.91% |
| 2026-07-02 | 2.14 | 2.15 | 2.06 | 2.09 | 23,425 | -2.79% |
| 2026-07-01 | 2.08 | 2.19 | 2.08 | 2.15 | 34,945 | +0.47% |
| 2026-06-30 | 2.045 | 2.15 | 2.01 | 2.14 | 34,149 | +4.39% |
| 2026-06-29 | 2.14 | 2.18 | 1.93 | 2.05 | 135,302 | -2.84% |
| 2026-06-26 | 2 | 2.15 | 1.93 | 2.11 | 173,729 | +9.33% |
| 2026-06-25 | 2 | 2.062 | 1.9 | 1.93 | 33,375 | -2.53% |
| 2026-06-24 | 1.97 | 2.03 | 1.95 | 1.98 | 50,873 | -1.00% |
| 2026-06-23 | 2.09 | 2.19 | 1.97 | 2 | 75,046 | -2.44% |
| 2026-06-22 | 2.08 | 2.19 | 2.01 | 2.05 | 145,549 | -0.97% |
| 2026-06-18 | 2.02 | 2.13 | 1.8 | 2.07 | 125,073 | +2.48% |
| 2026-06-17 | 2.04 | 2.12 | 2 | 2.02 | 30,909 | -1.46% |
| 2026-06-16 | 2.13 | 2.13 | 2 | 2.05 | 30,959 | -1.44% |
| 2026-06-15 | 2.17 | 2.23 | 2.07 | 2.08 | 44,142 | -3.70% |
| 2026-06-12 | 2.245 | 2.245 | 2.125 | 2.16 | 37,099 | -3.14% |
| 2026-06-11 | 2.295 | 2.325 | 2.145 | 2.23 | 212,559 | -0.45% |
| 2026-06-10 | 2.37 | 2.38 | 2.24 | 2.24 | 21,184 | -1.75% |
| 2026-06-09 | 2.31 | 2.45 | 2.2 | 2.28 | 61,788 | -2.56% |
| 2026-06-08 | 2.42 | 2.54 | 2.31 | 2.34 | 131,621 | -4.88% |
| 2026-06-05 | 2.48 | 2.592 | 2.37 | 2.46 | 101,677 | +1.65% |
| 2026-06-04 | 2.375 | 2.6 | 2.31 | 2.42 | 100,060 | +5.22% |
| 2026-06-03 | 2.391 | 2.391 | 2.3 | 2.3 | 15,723 | -2.99% |
| 2026-06-02 | 2.28 | 2.383 | 2.22 | 2.371 | 33,460 | +0.89% |
| 2026-06-01 | 2.2 | 2.4 | 2.2 | 2.35 | 42,557 | +7.80% |
| 2026-05-29 | 2.18 | 2.264 | 2.18 | 2.18 | 21,040 | +2.35% |
| 2026-05-28 | 2.25 | 2.4 | 2.035 | 2.13 | 45,664 | -4.48% |
| 2026-05-27 | 2.28 | 2.29 | 2.18 | 2.23 | 20,764 | -2.62% |
| 2026-05-26 | 2.36 | 2.419 | 2.19 | 2.29 | 54,182 | -3.78% |
| 2026-05-22 | 2.3 | 2.474 | 2.28 | 2.38 | 10,378 | +3.48% |
| 2026-05-21 | 2.3 | 2.4 | 2.22 | 2.3 | 15,286 | +0.00% |
| 2026-05-20 | 2.31 | 2.47 | 2.25 | 2.3 | 31,086 | -2.95% |
| 2026-05-19 | 2.425 | 2.48 | 2.34 | 2.37 | 12,011 | -1.66% |
| 2026-05-18 | 2.589 | 2.589 | 2.35 | 2.41 | 19,106 | -0.41% |
| 2026-05-15 | 2.4 | 2.57 | 2.4 | 2.42 | 51,215 | -6.19% |
| 2026-05-14 | 2.48 | 2.58 | 2.41 | 2.58 | 53,157 | +2.77% |
| 2026-05-13 | 2.44 | 2.69 | 2.35 | 2.51 | 50,483 | +0.40% |