NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
1.910
+0.050 (2.69%)
Oct 8, 2026, 4:00 PM EDT - Market closed
NextTrip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.88 | 2.04 | 1.88 | 1.91 | 1.91 | 2.69% | 197,660 |
| Oct 7, 2026 | 1.84 | 1.91 | 1.82 | 1.86 | 1.86 | -1.59% | 35,007 |
| Oct 6, 2026 | 1.89 | 2.01 | 1.84 | 1.89 | 1.89 | -1.56% | 36,577 |
| Oct 5, 2026 | 1.88 | 2.05 | 1.88 | 1.92 | 1.92 | -1.54% | 90,921 |
| Oct 2, 2026 | 1.97 | 2.02 | 1.88 | 1.95 | 1.95 | 1.56% | 46,510 |
| Oct 1, 2026 | 1.90 | 2.06 | 1.85 | 1.92 | 1.92 | 1.59% | 132,925 |
| Sep 30, 2026 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 5.00% | 54,459 |
| Sep 29, 2026 | 1.91 | 1.91 | 1.77 | 1.80 | 1.80 | -4.76% | 82,266 |
| Sep 28, 2026 | 1.93 | 1.99 | 1.86 | 1.89 | 1.89 | -2.07% | 70,918 |
| Sep 25, 2026 | 1.86 | 1.99 | 1.86 | 1.93 | 1.93 | 3.21% | 50,019 |
| Sep 24, 2026 | 1.94 | 2.05 | 1.86 | 1.87 | 1.87 | -3.61% | 127,754 |
| Sep 23, 2026 | 2.03 | 2.05 | 1.94 | 1.94 | 1.94 | - | 139,312 |
| Sep 22, 2026 | 1.95 | 2.10 | 1.92 | 1.94 | 1.94 | -3.96% | 129,506 |
| Sep 21, 2026 | 1.85 | 2.10 | 1.76 | 2.02 | 2.02 | 13.48% | 180,427 |
| Sep 18, 2026 | 1.83 | 1.85 | 1.71 | 1.78 | 1.78 | 1.14% | 118,240 |
| Sep 17, 2026 | 1.81 | 1.84 | 1.70 | 1.76 | 1.76 | -1.12% | 57,511 |
| Sep 16, 2026 | 1.71 | 1.90 | 1.70 | 1.78 | 1.78 | -1.11% | 96,503 |
| Sep 15, 2026 | 1.55 | 1.81 | 1.50 | 1.80 | 1.80 | 19.21% | 224,534 |
| Sep 14, 2026 | 1.51 | 1.55 | 1.42 | 1.51 | 1.51 | 6.34% | 46,592 |
| Sep 11, 2026 | 1.50 | 1.51 | 1.41 | 1.42 | 1.42 | -2.74% | 33,774 |
| Sep 10, 2026 | 1.43 | 1.47 | 1.40 | 1.46 | 1.46 | 1.39% | 18,139 |
| Sep 9, 2026 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -3.36% | 54,355 |
| Sep 8, 2026 | 1.43 | 1.52 | 1.42 | 1.49 | 1.49 | 5.67% | 50,398 |
| Sep 4, 2026 | 1.41 | 1.44 | 1.36 | 1.41 | 1.41 | 0.71% | 27,735 |
| Sep 3, 2026 | 1.48 | 1.54 | 1.38 | 1.40 | 1.40 | -3.45% | 28,937 |
| Sep 2, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 3.57% | 31,003 |
| Sep 1, 2026 | 1.37 | 1.42 | 1.30 | 1.40 | 1.40 | -2.10% | 38,148 |
| Aug 31, 2026 | 1.46 | 1.58 | 1.41 | 1.43 | 1.43 | -8.92% | 79,435 |
| Aug 28, 2026 | 1.40 | 1.61 | 1.36 | 1.57 | 1.57 | 14.60% | 328,434 |
| Aug 27, 2026 | 1.23 | 1.37 | 1.22 | 1.37 | 1.37 | 17.09% | 144,697 |
| Aug 26, 2026 | 1.28 | 1.28 | 0.90 | 1.17 | 1.17 | -4.10% | 448,212 |
| Aug 25, 2026 | 1.26 | 1.32 | 1.21 | 1.22 | 1.22 | -3.56% | 56,179 |
| Aug 24, 2026 | 1.31 | 1.37 | 1.25 | 1.27 | 1.27 | -5.24% | 42,477 |
| Aug 21, 2026 | 1.35 | 1.36 | 1.29 | 1.34 | 1.34 | -1.84% | 55,553 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.30 | 1.36 | 1.36 | -6.21% | 107,324 |
| Aug 19, 2026 | 1.41 | 1.50 | 1.21 | 1.45 | 1.45 | 2.11% | 104,297 |
| Aug 18, 2026 | 1.45 | 1.55 | 1.40 | 1.42 | 1.42 | 1.43% | 121,966 |
| Aug 17, 2026 | 1.53 | 1.53 | 1.37 | 1.40 | 1.40 | -4.11% | 52,248 |
| Aug 14, 2026 | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | 50,142 |
| Aug 13, 2026 | 1.55 | 1.56 | 1.49 | 1.54 | 1.54 | 3.36% | 39,138 |
| Aug 12, 2026 | 1.51 | 1.59 | 1.49 | 1.49 | 1.49 | -3.87% | 36,619 |
| 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% | 65,126 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.59 | 1.67 | 1.67 | 1.83% | 41,321 |
| Aug 6, 2026 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -3.53% | 82,954 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.64 | 1.70 | 1.70 | -2.30% | 38,341 |
| 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 |