Skip to main content
NTRP logo

NextTrip, Inc.

NTRPNASDAQConsumer DiscretionaryTravel Services

$1.36Today:- (-)1Y −45.28%

As of Oct 16, 2026 close

Market cap
$23.91M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.90$5.20
Volume (live)
-
Avg. volume (3M)
91.37K

NextTrip (NTRP) Historical Stock Prices

Analyze NextTrip (NTRP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NextTrip (NTRP) Interactive Price Chart

Interactive historical price chart showing NextTrip stock price movements and trends across multiple time periods.

Loading chart...

NTRP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NTRP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.601.601.331.361.36121.90K
Oct 15, 20261.711.711.671.671.6757.70K
Oct 14, 20261.771.841.681.711.7156.60K
Oct 13, 20261.901.941.831.831.8326.20K
Oct 12, 20262.092.091.861.881.8859.00K
Oct 9, 20261.972.221.952.072.07328.50K
Oct 8, 20261.882.041.881.911.91197.70K
Oct 7, 20261.841.911.821.861.8635.00K
Oct 6, 20261.892.011.841.891.8937.10K
Oct 5, 20261.882.041.881.921.9290.90K
Oct 2, 20261.972.021.881.951.9546.70K
Oct 1, 20261.902.061.851.921.92132.90K
Sep 30, 20261.781.911.781.891.8954.50K
Sep 29, 20261.911.911.771.801.8073.10K
Sep 28, 20261.931.991.861.891.8970.90K
Sep 25, 20261.861.991.861.931.9350.00K
Sep 24, 20261.942.051.861.871.87127.60K
Sep 23, 20262.032.051.941.941.94139.30K
Sep 22, 20261.952.101.921.941.94129.50K
Sep 21, 20261.852.101.762.022.02180.40K
Sep 18, 20261.831.851.711.781.78118.10K
Sep 17, 20261.811.841.701.761.7657.50K
Sep 16, 20261.711.901.701.781.7896.00K
Sep 15, 20261.551.801.501.801.80222.90K
Sep 14, 20261.501.551.421.511.5146.59K
Sep 11, 20261.501.511.411.421.4233.77K
Sep 10, 20261.431.471.401.461.4618.14K
Sep 9, 20261.531.531.421.441.4454.35K
Sep 8, 20261.431.521.421.491.4950.40K
Sep 4, 20261.411.441.361.411.4127.73K
Sep 3, 20261.481.541.381.401.4028.94K
Sep 2, 20261.401.491.401.451.4531.00K
Sep 1, 20261.371.421.301.401.4038.15K
Aug 31, 20261.461.581.411.431.4379.44K
Aug 28, 20261.401.611.361.571.57328.43K
Aug 27, 20261.231.371.221.371.37144.70K
Aug 26, 20261.271.270.901.171.17448.21K
Aug 25, 20261.261.321.211.221.2256.18K
Aug 24, 20261.311.371.251.261.2642.48K
Aug 21, 20261.351.351.291.331.3355.55K
Aug 20, 20261.481.481.301.361.36107.32K
Aug 19, 20261.411.501.211.451.45104.30K
Aug 18, 20261.451.551.401.421.42121.97K
Aug 17, 20261.531.531.371.401.4052.25K
Aug 14, 20261.521.541.461.461.4650.14K
Aug 13, 20261.551.551.491.541.5439.14K
Aug 12, 20261.511.591.491.491.4936.62K
Aug 11, 20261.551.611.491.551.5537.05K
Aug 10, 20261.651.651.481.521.5265.13K
Aug 7, 20261.731.731.591.671.6741.32K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.