NTRP
NextTrip (NTRP)
NASDAQ
$0.94-$0.14 (-13.24%)
Price as of Nov 13, 2026 12:36 PM EST
  • $16.4M
    Market Cap
  • -74.04%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -42.55%
    Low Price$1.03
    High Price$1.71
  • 3 Months
    -27.52%
    Low Price$1.03
    High Price$2.07
  • 1 Year
    -74.04%
    Low Price$1.03
    High Price$4.53
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
1.02
1.11
0.99
1.08
+4.85%
90,797
11/11/2026
1.14
1.15
1.03
1.03
-9.65%
33,909
11/10/2026
1.18
1.18
1.14
1.14
-0.87%
15,133
11/09/2026
1.13
1.19
1.13
1.15
+3.14%
50,088
11/06/2026
1.05
1.12
1.01
1.12
+3.24%
54,555
11/05/2026
1.15
1.19
1.06
1.08
-9.24%
19,060
11/04/2026
1.19
1.26
1.13
1.19
+3.03%
71,609
11/03/2026
1.06
1.18
1.06
1.16
+6.96%
60,421
11/02/2026
1.26
1.31
1.05
1.08
-14.30%
115,180
10/30/2026
1.27
1.31
1.23
1.26
-0.79%
47,929
10/29/2026
1.41
1.44
1.27
1.27
-9.93%
90,534
10/28/2026
1.32
1.42
1.32
1.41
+6.82%
36,116
10/27/2026
1.40
1.40
1.30
1.32
-7.04%
40,410
10/26/2026
1.42
1.58
1.37
1.42
+2.16%
80,336
10/23/2026
1.26
1.41
1.25
1.39
+7.75%
110,261
10/22/2026
1.34
1.42
1.29
1.29
-4.44%
22,968
10/21/2026
1.22
1.39
1.22
1.35
+10.66%
106,517
10/20/2026
1.25
1.35
1.21
1.22
-2.40%
105,263
10/19/2026
1.31
1.40
1.25
1.25
-8.09%
49,880
10/16/2026
1.60
1.60
1.33
1.36
-18.56%
121,907
10/15/2026
1.71
1.71
1.67
1.67
-2.34%
57,692
10/15/2026
-$0.25 Earnings
10/14/2026
1.77
1.84
1.68
1.71
-6.56%
56,563
10/13/2026
1.90
1.94
1.83
1.83
-2.66%
26,176
10/12/2026
2.09
2.09
1.86
1.88
-9.18%
59,045
10/09/2026
1.97
2.22
1.95
2.07
+8.38%
328,708
10/08/2026
1.88
2.04
1.88
1.91
+2.69%
197,761
10/07/2026
1.84
1.91
1.82
1.86
-1.59%
35,074
10/06/2026
1.89
2.01
1.84
1.89
-1.56%
37,063
10/05/2026
1.88
2.05
1.88
1.92
-1.54%
90,921
10/02/2026
1.97
2.02
1.88
1.95
+1.56%
46,006
10/01/2026
1.90
2.06
1.85
1.92
+1.59%
132,925
09/30/2026
1.78
1.91
1.78
1.89
+5.00%
54,459
09/29/2026
1.91
1.91
1.77
1.80
-4.76%
82,266
09/28/2026
1.93
1.99
1.86
1.89
-2.07%
70,918
09/25/2026
1.86
1.99
1.86
1.93
+3.21%
50,019
09/24/2026
1.94
2.05
1.86
1.87
-3.61%
127,754
09/23/2026
2.03
2.05
1.94
1.94
0.00%
139,312
09/22/2026
1.95
2.10
1.92
1.94
-3.96%
129,506
09/21/2026
1.85
2.10
1.76
2.02
+13.48%
180,427
09/18/2026
1.83
1.85
1.71
1.78
+1.14%
118,240
09/17/2026
1.81
1.84
1.70
1.76
-1.12%
57,511
09/16/2026
1.71
1.90
1.70
1.78
-1.11%
96,503
09/15/2026
1.55
1.81
1.50
1.80
+19.21%
224,528
09/14/2026
1.51
1.55
1.42
1.51
+6.34%
46,592
09/11/2026
1.50
1.51
1.41
1.42
-2.74%
33,774
09/10/2026
1.43
1.47
1.40
1.46
+1.39%
18,139
09/09/2026
1.53
1.53
1.42
1.44
-3.36%
54,355
09/08/2026
1.43
1.52
1.42
1.49
+5.67%
50,398
09/04/2026
1.41
1.44
1.36
1.41
+0.71%
27,735
09/03/2026
1.48
1.54
1.38
1.40
-3.45%
28,937
09/02/2026
1.40
1.49
1.40
1.45
+3.57%
31,003
09/01/2026
1.37
1.42
1.30
1.40
-2.10%
38,148
08/31/2026
1.46
1.58
1.41
1.43
-8.92%
79,435
08/28/2026
1.40
1.61
1.36
1.57
+14.60%
328,434
08/27/2026
1.23
1.37
1.22
1.37
+17.09%
144,697
08/26/2026
1.28
1.28
0.90
1.17
-4.10%
448,212
08/25/2026
1.26
1.32
1.21
1.22
-3.56%
56,179
08/24/2026
1.31
1.37
1.25
1.27
-5.24%
42,477
08/21/2026
1.35
1.36
1.29
1.34
-1.84%
55,553
08/20/2026
1.48
1.48
1.30
1.36
-6.21%
107,324
08/19/2026
1.41
1.50
1.21
1.45
+2.11%
104,297
08/18/2026
1.45
1.55
1.40
1.42
+1.43%
121,966
08/17/2026
1.53
1.53
1.37
1.40
-4.11%
52,248
08/14/2026
1.52
1.54
1.46
1.46
-5.19%
50,142
08/13/2026
1.55
1.56
1.49
1.54
+3.36%
39,138
08/12/2026
1.51
1.59
1.49
1.49
-3.87%
36,619
08/11/2026
1.55
1.61
1.49
1.55
+1.97%
37,046
08/10/2026
1.65
1.65
1.48
1.52
-8.98%
65,126
08/07/2026
1.73
1.73
1.59
1.67
+1.83%
41,321
08/06/2026
1.67
1.70
1.62
1.64
-3.53%
82,954
08/05/2026
1.77
1.77
1.64
1.70
-2.30%
38,341
08/04/2026
1.73
1.80
1.66
1.74
+1.75%
96,600
08/03/2026
1.64
1.77
1.64
1.71
+5.56%
36,383
07/31/2026
1.64
1.70
1.62
1.62
-0.61%
63,583
07/30/2026
1.65
1.68
1.63
1.63
-0.91%
14,288
07/29/2026
1.63
1.67
1.61
1.65
+0.30%
11,727
07/28/2026
1.76
1.76
1.64
1.64
-4.09%
32,439
07/27/2026
1.73
1.84
1.71
1.71
-2.29%
47,504
07/24/2026
1.89
1.89
1.74
1.75
-2.23%
49,988
07/23/2026
1.92
1.94
1.77
1.79
-6.77%
42,764
07/22/2026
1.91
2.02
1.85
1.92
+4.35%
169,340
07/21/2026
1.88
1.96
1.83
1.84
-3.16%
85,366
07/20/2026
1.93
2.01
1.82
1.90
-2.06%
113,789
07/17/2026
1.67
1.96
1.63
1.94
+16.87%
389,424
07/16/2026
1.83
1.89
1.61
1.66
-18.63%
497,394
07/15/2026
2.05
2.05
1.90
2.04
+1.49%
6,043,600
07/15/2026
-$0.22 Earnings
07/14/2026
2.05
2.11
2.01
2.01
-3.37%
18,332
07/13/2026
2.13
2.13
2.03
2.08
-1.19%
21,695
07/10/2026
2.08
2.17
2.08
2.11
+2.68%
78,747
07/09/2026
2.09
2.09
2.01
2.05
0.00%
10,604
07/08/2026
2.07
2.10
2.01
2.05
+0.99%
34,315
07/07/2026
2.15
2.15
2.02
2.03
-0.98%
20,104
07/06/2026
2.08
2.10
2.02
2.05
-1.91%
17,604
07/02/2026
2.14
2.15
2.06
2.09
-2.79%
23,425
07/01/2026
2.08
2.19
2.08
2.15
+0.47%
34,945
06/30/2026
2.05
2.15
2.01
2.14
+4.39%
34,149
06/29/2026
2.14
2.18
1.93
2.05
-2.84%
135,302
06/26/2026
2.00
2.15
1.93
2.11
+9.33%
173,729