NTRP
NextTrip (NTRP)
NASDAQ
$2.07-$0.006 (-0.29%)
Price as of Jul 13, 2026 4:00 PM EDT
  • $30.6M
    Market Cap
  • -49.27%
    1-Year Change
  • Travel Services
    Industry
  • 1 Month
    -3.70%
    Low Price$1.93
    High Price$2.15
  • 3 Months
    -28.77%
    Low Price$1.93
    High Price$3.15
  • 1 Year
    -49.27%
    Low Price$1.93
    High Price$4.73
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
2.00
2.06
1.90
1.93
-2.53%
33,375
06/24/2026
1.97
2.03
1.95
1.98
-1.00%
50,873
06/23/2026
2.09
2.19
1.97
2.00
-2.44%
75,046
06/22/2026
2.08
2.19
2.01
2.05
-0.97%
145,549
06/18/2026
2.02
2.13
1.80
2.07
+2.48%
125,073
06/17/2026
2.04
2.12
2.00
2.02
-1.46%
30,909
06/16/2026
2.13
2.13
2.00
2.05
-1.44%
30,959
06/15/2026
2.17
2.23
2.07
2.08
-3.70%
44,142
06/12/2026
2.25
2.25
2.13
2.16
-3.14%
37,099
06/11/2026
2.30
2.33
2.15
2.23
-0.45%
212,559
06/10/2026
2.37
2.38
2.24
2.24
-1.75%
21,184
06/09/2026
2.31
2.45
2.20
2.28
-2.56%
61,788
06/08/2026
2.42
2.54
2.31
2.34
-4.88%
131,621
06/05/2026
2.48
2.59
2.37
2.46
+1.65%
101,677
06/04/2026
2.38
2.60
2.31
2.42
+5.22%
100,060
06/03/2026
2.39
2.39
2.30
2.30
-2.99%
15,724
06/02/2026
2.28
2.38
2.22
2.37
+0.89%
33,460
06/01/2026
2.20
2.40
2.20
2.35
+7.80%
42,557
05/29/2026
2.18
2.26
2.18
2.18
+2.35%
21,040
05/29/2026
-$0.43 Earnings
05/28/2026
2.25
2.40
2.04
2.13
-4.48%
45,664
05/27/2026
2.28
2.29
2.18
2.23
-2.62%
20,764
05/26/2026
2.36
2.42
2.19
2.29
-3.78%
54,182
05/22/2026
2.30
2.47
2.28
2.38
+3.48%
10,378
05/21/2026
2.30
2.40
2.22
2.30
0.00%
15,286
05/20/2026
2.31
2.47
2.25
2.30
-2.95%
31,086
05/19/2026
2.43
2.48
2.34
2.37
-1.66%
12,011
05/18/2026
2.59
2.59
2.35
2.41
-0.41%
19,106
05/15/2026
2.40
2.57
2.40
2.42
-6.19%
51,215
05/14/2026
2.48
2.58
2.41
2.58
+2.77%
53,157
05/13/2026
2.44
2.69
2.35
2.51
+0.40%
50,483
05/12/2026
2.57
2.60
2.44
2.50
+0.81%
41,992
05/11/2026
2.58
2.75
2.44
2.48
-2.59%
49,905
05/08/2026
2.51
2.57
2.47
2.55
-3.50%
15,500
05/07/2026
2.57
2.70
2.47
2.64
+1.48%
32,464
05/06/2026
2.67
2.67
2.58
2.60
-1.14%
33,585
05/05/2026
2.72
2.72
2.56
2.63
-0.38%
36,700
05/04/2026
2.61
2.79
2.55
2.64
-4.00%
24,920
05/01/2026
2.61
2.80
2.61
2.75
+4.96%
41,128
04/30/2026
2.63
2.70
2.61
2.62
+0.04%
37,922
04/29/2026
2.53
2.62
2.52
2.62
+2.71%
12,272
04/28/2026
2.50
2.58
2.50
2.55
+1.19%
29,964
04/27/2026
2.67
2.67
2.50
2.52
-3.45%
50,010
04/24/2026
2.77
2.81
2.50
2.61
-5.43%
200,275
04/23/2026
2.62
2.81
2.61
2.76
+4.74%
46,372
04/22/2026
2.92
2.99
2.50
2.64
-10.37%
157,360
04/21/2026
3.15
3.15
2.86
2.94
-6.67%
64,971
04/20/2026
2.99
3.19
2.96
3.15
+5.35%
93,390
04/17/2026
2.98
3.04
2.96
2.99
+0.34%
36,220
04/16/2026
3.01
3.11
2.95
2.98
-1.97%
36,469
04/15/2026
2.90
3.05
2.82
3.04
+5.19%
17,430
04/14/2026
2.92
3.00
2.85
2.89
-1.03%
40,375
04/13/2026
2.95
3.02
2.76
2.92
-1.35%
46,129
04/10/2026
3.20
3.29
2.90
2.96
-6.18%
81,595
04/09/2026
3.46
3.47
3.13
3.16
-10.37%
23,096
04/08/2026
3.65
3.70
3.11
3.52
-3.03%
191,604
04/07/2026
3.68
3.85
3.25
3.63
-3.46%
92,024
04/06/2026
3.63
4.09
3.55
3.76
+5.32%
176,160
04/02/2026
3.28
3.97
3.22
3.57
+7.53%
265,912
04/01/2026
3.28
3.35
3.08
3.32
+2.15%
60,814
03/31/2026
3.09
3.35
3.02
3.25
+5.18%
78,045
03/30/2026
2.92
3.13
2.70
3.09
+16.60%
247,656
03/27/2026
2.23
2.90
2.10
2.65
+20.45%
580,636
03/26/2026
2.40
2.43
2.19
2.20
-7.56%
24,395
03/25/2026
2.43
2.55
2.35
2.38
-4.80%
39,711
03/24/2026
2.44
2.64
2.25
2.50
+2.88%
38,660
03/23/2026
2.61
2.62
2.40
2.43
-4.33%
37,991
03/20/2026
2.43
2.56
2.38
2.54
+5.83%
273,444
03/19/2026
2.65
2.72
2.40
2.40
-9.43%
45,502
03/18/2026
2.85
2.92
2.59
2.65
-6.36%
91,546
03/17/2026
2.85
2.99
2.82
2.83
0.00%
43,939
03/16/2026
2.98
3.05
2.82
2.83
-3.08%
58,013
03/13/2026
2.98
3.00
2.90
2.92
-1.02%
27,990
03/12/2026
2.99
3.02
2.94
2.95
-1.99%
27,609
03/11/2026
2.96
3.04
2.92
3.01
+0.33%
29,916
03/10/2026
2.91
3.02
2.90
3.00
+4.90%
56,917
03/09/2026
2.94
2.99
2.81
2.86
-2.39%
51,070
03/06/2026
3.26
3.35
2.90
2.93
-7.57%
203,996
03/05/2026
2.99
3.37
2.90
3.17
+3.93%
186,542
03/04/2026
2.99
3.11
2.99
3.05
+2.35%
34,009
03/03/2026
2.88
3.00
2.81
2.98
+2.41%
28,607
03/02/2026
2.94
3.03
2.87
2.91
+1.39%
53,365
02/27/2026
2.88
3.03
2.87
2.87
-2.04%
9,946
02/26/2026
2.90
3.01
2.83
2.93
+1.03%
17,015
02/25/2026
2.93
2.97
2.88
2.90
+2.47%
16,995
02/24/2026
2.79
2.90
2.75
2.83
0.00%
29,292
02/23/2026
2.96
2.96
2.70
2.83
-5.98%
52,354
02/20/2026
3.08
3.14
2.95
3.01
0.00%
25,352
02/19/2026
3.04
3.17
2.95
3.01
0.00%
31,154