NASDAQ : NUTR
NusaTrip Incorporated — Price history
Consumer Discretionary · Travel Services · Indonesia
Last price 9 USD (At close: Oct 8, 2025) · Market cap 173.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NusaTrip Incorporated (NUTR) closed at 9 USD on 2025-10-08. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-10-08 | 9.01 | 9.3 | 8.65 | 9 | 901,233 | -0.44% |
| 2025-10-07 | 8.76 | 9.18 | 7.92 | 9.04 | 1,415,563 | +2.73% |
| 2025-10-06 | 9.28 | 10.14 | 8.67 | 8.8 | 3,980,444 | -5.38% |
| 2025-10-03 | 7.96 | 9.5 | 7.55 | 9.3 | 4,290,400 | +16.83% |
| 2025-10-02 | 8.1 | 8.35 | 7.15 | 7.96 | 5,513,463 | -2.93% |
| 2025-10-01 | 7.81 | 8.39 | 7.65 | 8.2 | 3,632,769 | +2.76% |
| 2025-09-30 | 7.31 | 7.98 | 7.16 | 7.98 | 2,643,294 | +8.57% |
| 2025-09-29 | 7.09 | 7.643 | 6.9 | 7.35 | 5,162,049 | +3.09% |
| 2025-09-26 | 6.99 | 7.39 | 6.48 | 7.13 | 4,090,846 | +3.48% |
| 2025-09-25 | 6.3 | 6.9 | 4.3 | 6.89 | 9,091,062 | +10.95% |
| 2025-09-24 | 6.12 | 6.4 | 6 | 6.21 | 841,035 | +1.80% |
| 2025-09-23 | 6 | 6.1 | 5.95 | 6.1 | 633,413 | +2.52% |
| 2025-09-22 | 6.16 | 6.16 | 5.79 | 5.95 | 1,148,716 | -2.62% |
| 2025-09-19 | 6 | 6.28 | 5.97 | 6.11 | 1,033,645 | +0.16% |
| 2025-09-18 | 5.675 | 6.1 | 5.64 | 6.1 | 4,721,099 | +12.96% |
| 2025-09-17 | 5.41 | 5.63 | 5.3 | 5.4 | 765,084 | -0.37% |
| 2025-09-16 | 5.48 | 5.54 | 5.4 | 5.42 | 475,657 | -2.52% |
| 2025-09-15 | 5.34 | 5.6 | 5.31 | 5.56 | 905,813 | +4.12% |
| 2025-09-12 | 4.84 | 5.46 | 4.84 | 5.34 | 1,504,439 | +10.33% |
| 2025-09-11 | 5 | 5 | 4.74 | 4.84 | 896,237 | -3.20% |
| 2025-09-10 | 4.8 | 5.1 | 4.68 | 5 | 3,722,085 | -2.34% |
| 2025-09-09 | 4.95 | 5.168 | 4.75 | 5.12 | 3,359,360 | +5.24% |
| 2025-09-08 | 4.86 | 4.92 | 4.78 | 4.865 | 537,319 | -0.10% |
| 2025-09-05 | 4.8 | 4.93 | 4.75 | 4.87 | 348,852 | +1.46% |
| 2025-09-04 | 4.68 | 4.86 | 4.6 | 4.8 | 804,030 | +1.69% |
| 2025-09-03 | 4.61 | 4.75 | 4.61 | 4.72 | 1,037,903 | +1.29% |
| 2025-09-02 | 4.66 | 4.775 | 4.47 | 4.66 | 1,058,274 | -0.21% |
| 2025-08-29 | 4.71 | 4.71 | 4.5 | 4.67 | 330,988 | -0.85% |
| 2025-08-28 | 4.55 | 4.72 | 4.31 | 4.71 | 429,343 | +2.84% |
| 2025-08-27 | 4.39 | 4.62 | 4.21 | 4.58 | 503,573 | +2.46% |
| 2025-08-26 | 4.57 | 4.57 | 4.35 | 4.47 | 432,368 | -1.32% |
| 2025-08-25 | 4.4 | 4.69 | 4.4 | 4.53 | 447,977 | +2.26% |
| 2025-08-22 | 4.41 | 4.49 | 4.3 | 4.43 | 521,031 | +2.07% |
| 2025-08-21 | 4.34 | 4.4 | 4.2 | 4.34 | 2,801,864 | +0.93% |
| 2025-08-20 | 4.2 | 4.4 | 4.12 | 4.3 | 1,081,798 | +2.14% |
| 2025-08-19 | 4.16 | 4.39 | 3.95 | 4.21 | 1,192,452 | +2.68% |
| 2025-08-18 | 3.95 | 4.18 | 3.9 | 4.1 | 542,987 | +4.86% |