NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
1.170
-0.050 (-4.10%)
At close: Aug 26, 2026, 4:00 PM EDT
1.170
0.00 (0.00%)
Pre-market: Aug 27, 2026, 4:12 AM EDT
NextTrip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.28 | 1.28 | 0.90 | 1.17 | 1.17 | -4.10% | 447,254 |
| Aug 25, 2026 | 1.26 | 1.32 | 1.21 | 1.22 | 1.22 | -3.56% | 56,178 |
| Aug 24, 2026 | 1.31 | 1.37 | 1.25 | 1.27 | 1.27 | -5.24% | 41,476 |
| Aug 21, 2026 | 1.35 | 1.36 | 1.29 | 1.34 | 1.34 | -1.84% | 55,520 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.30 | 1.36 | 1.36 | -6.21% | 104,226 |
| Aug 19, 2026 | 1.41 | 1.50 | 1.21 | 1.45 | 1.45 | 2.11% | 104,176 |
| Aug 18, 2026 | 1.45 | 1.55 | 1.40 | 1.42 | 1.42 | 1.43% | 121,886 |
| Aug 17, 2026 | 1.53 | 1.53 | 1.37 | 1.40 | 1.40 | -4.11% | 52,246 |
| Aug 14, 2026 | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 50,141 |
| Aug 13, 2026 | 1.55 | 1.56 | 1.49 | 1.54 | 1.54 | 3.36% | 39,098 |
| Aug 12, 2026 | 1.51 | 1.59 | 1.49 | 1.49 | 1.49 | -3.87% | 36,606 |
| Aug 11, 2026 | 1.55 | 1.61 | 1.49 | 1.55 | 1.55 | 1.97% | 37,046 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.48 | 1.52 | 1.52 | -8.98% | 64,627 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.59 | 1.67 | 1.67 | 1.83% | 40,946 |
| Aug 6, 2026 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -3.53% | 82,953 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.64 | 1.70 | 1.70 | -2.30% | 38,021 |
| Aug 4, 2026 | 1.73 | 1.80 | 1.66 | 1.74 | 1.74 | 1.75% | 96,600 |
| Aug 3, 2026 | 1.64 | 1.77 | 1.64 | 1.71 | 1.71 | 5.56% | 36,383 |
| Jul 31, 2026 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | -0.61% | 63,583 |
| Jul 30, 2026 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -0.91% | 14,288 |
| Jul 29, 2026 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | 0.30% | 11,727 |
| Jul 28, 2026 | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -4.09% | 32,439 |
| Jul 27, 2026 | 1.73 | 1.84 | 1.71 | 1.71 | 1.71 | -2.29% | 47,504 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.74 | 1.75 | 1.75 | -2.23% | 49,988 |
| Jul 23, 2026 | 1.92 | 1.94 | 1.77 | 1.79 | 1.79 | -6.77% | 42,764 |
| Jul 22, 2026 | 1.91 | 2.02 | 1.85 | 1.92 | 1.92 | 4.35% | 169,340 |
| Jul 21, 2026 | 1.88 | 1.96 | 1.83 | 1.84 | 1.84 | -3.16% | 85,366 |
| Jul 20, 2026 | 1.93 | 2.01 | 1.82 | 1.90 | 1.90 | -2.06% | 113,789 |
| Jul 17, 2026 | 1.67 | 1.96 | 1.63 | 1.94 | 1.94 | 16.87% | 389,424 |
| Jul 16, 2026 | 1.83 | 1.89 | 1.61 | 1.66 | 1.66 | -18.63% | 497,394 |
| Jul 15, 2026 | 2.05 | 2.05 | 1.90 | 2.04 | 2.04 | 1.49% | 6,043,600 |
| Jul 14, 2026 | 2.05 | 2.11 | 2.01 | 2.01 | 2.01 | -3.37% | 18,483 |
| Jul 13, 2026 | 2.13 | 2.13 | 2.03 | 2.08 | 2.08 | -1.19% | 21,695 |
| Jul 10, 2026 | 2.08 | 2.17 | 2.08 | 2.11 | 2.11 | 2.68% | 78,747 |
| Jul 9, 2026 | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | - | 10,604 |
| Jul 8, 2026 | 2.07 | 2.10 | 2.01 | 2.05 | 2.05 | 0.99% | 34,315 |
| Jul 7, 2026 | 2.15 | 2.15 | 2.02 | 2.03 | 2.03 | -0.98% | 20,104 |
| Jul 6, 2026 | 2.08 | 2.10 | 2.02 | 2.05 | 2.05 | -1.91% | 17,604 |
| Jul 2, 2026 | 2.14 | 2.15 | 2.06 | 2.09 | 2.09 | -2.79% | 23,425 |
| Jul 1, 2026 | 2.08 | 2.19 | 2.08 | 2.15 | 2.15 | 0.47% | 34,945 |
| Jun 30, 2026 | 2.05 | 2.15 | 2.01 | 2.14 | 2.14 | 4.39% | 34,149 |
| Jun 29, 2026 | 2.14 | 2.18 | 1.93 | 2.05 | 2.05 | -2.84% | 135,302 |
| Jun 26, 2026 | 2.00 | 2.15 | 1.93 | 2.11 | 2.11 | 9.33% | 173,729 |
| Jun 25, 2026 | 2.00 | 2.06 | 1.90 | 1.93 | 1.93 | -2.53% | 33,375 |
| Jun 24, 2026 | 1.97 | 2.03 | 1.95 | 1.98 | 1.98 | -1.00% | 50,873 |
| Jun 23, 2026 | 2.09 | 2.19 | 1.97 | 2.00 | 2.00 | -2.44% | 75,046 |
| Jun 22, 2026 | 2.08 | 2.19 | 2.01 | 2.05 | 2.05 | -0.97% | 145,549 |
| Jun 18, 2026 | 2.02 | 2.13 | 1.80 | 2.07 | 2.07 | 2.48% | 125,073 |
| Jun 17, 2026 | 2.04 | 2.12 | 2.00 | 2.02 | 2.02 | -1.46% | 30,909 |
| Jun 16, 2026 | 2.13 | 2.13 | 2.00 | 2.05 | 2.05 | -1.44% | 30,959 |