NextTrip, Inc. (NTRP)
NASDAQ: NTRP · Real-Time Price · USD
1.080
-0.110 (-9.24%)
At close: Nov 5, 2026, 4:00 PM EST
1.030
-0.050 (-4.63%)
Pre-market: Nov 6, 2026, 4:04 AM EST
NextTrip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.15 | 1.19 | 1.06 | 1.08 | 1.08 | -9.24% | 19,060 |
| Nov 4, 2026 | 1.19 | 1.26 | 1.13 | 1.19 | 1.19 | 3.03% | 71,484 |
| Nov 3, 2026 | 1.06 | 1.18 | 1.06 | 1.16 | 1.16 | 6.96% | 60,421 |
| Nov 2, 2026 | 1.26 | 1.31 | 1.05 | 1.08 | 1.08 | -14.30% | 115,082 |
| Oct 30, 2026 | 1.27 | 1.31 | 1.23 | 1.26 | 1.26 | -0.79% | 47,929 |
| Oct 29, 2026 | 1.41 | 1.44 | 1.27 | 1.27 | 1.27 | -9.93% | 90,534 |
| Oct 28, 2026 | 1.32 | 1.42 | 1.32 | 1.41 | 1.41 | 6.82% | 36,116 |
| Oct 27, 2026 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -7.04% | 40,410 |
| Oct 26, 2026 | 1.42 | 1.58 | 1.37 | 1.42 | 1.42 | 2.16% | 80,336 |
| Oct 23, 2026 | 1.26 | 1.41 | 1.25 | 1.39 | 1.39 | 7.75% | 110,261 |
| Oct 22, 2026 | 1.34 | 1.42 | 1.29 | 1.29 | 1.29 | -4.44% | 22,968 |
| Oct 21, 2026 | 1.22 | 1.39 | 1.22 | 1.35 | 1.35 | 10.66% | 106,517 |
| Oct 20, 2026 | 1.25 | 1.35 | 1.21 | 1.22 | 1.22 | -2.40% | 105,263 |
| Oct 19, 2026 | 1.31 | 1.40 | 1.25 | 1.25 | 1.25 | -8.09% | 49,880 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.33 | 1.36 | 1.36 | -18.56% | 121,907 |
| Oct 15, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 57,692 |
| Oct 14, 2026 | 1.77 | 1.84 | 1.68 | 1.71 | 1.71 | -6.56% | 56,563 |
| Oct 13, 2026 | 1.90 | 1.94 | 1.83 | 1.83 | 1.83 | -2.66% | 26,176 |
| Oct 12, 2026 | 2.09 | 2.09 | 1.86 | 1.88 | 1.88 | -9.18% | 59,045 |
| Oct 9, 2026 | 1.97 | 2.22 | 1.95 | 2.07 | 2.07 | 8.38% | 328,708 |
| Oct 8, 2026 | 1.88 | 2.04 | 1.88 | 1.91 | 1.91 | 2.69% | 197,761 |
| Oct 7, 2026 | 1.84 | 1.91 | 1.82 | 1.86 | 1.86 | -1.59% | 35,074 |
| Oct 6, 2026 | 1.89 | 2.01 | 1.84 | 1.89 | 1.89 | -1.56% | 37,063 |
| 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% | 46,659 |
| 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 |