MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTRP — NextTrip, Inc. Common Stock
NasdaqNextTrip, Inc. Common Stock
$1.89
-0.03(-1.56%)
- O
- 1.89
- H
- 2.01
- L
- 1.84
- V
- 36.58K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.89
Period Return-22.22%
Period High$5.20
Period Low$0.90
Avg Daily Volume88.5K
Total Trading Days365
NTRP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.89 | $2.01 | $1.84 | $1.89 | $-0.03 | -1.56% | 36,575 | $1.94 | $1.84 $2.01 |
| Oct 5, 2026 | $1.88 | $2.05 | $1.88 | $1.92 | $-0.03 | -1.54% | 90,922 | $1.97 | $1.88 $2.05 |
| Oct 2, 2026 | $1.97 | $2.02 | $1.88 | $1.95 | +$0.03 | +1.56% | 46,660 | $1.96 | $1.88 $2.02 |
| Oct 1, 2026 | $1.90 | $2.06 | $1.85 | $1.92 | +$0.03 | +1.59% | 132,926 | $1.99 | $1.85 $2.06 |
| Sep 30, 2026 | $1.78 | $1.91 | $1.78 | $1.89 | +$0.09 | +5.00% | 54,460 | $1.86 | $1.78 $1.91 |
| Sep 29, 2026 | $1.91 | $1.91 | $1.77 | $1.80 | $-0.09 | -4.76% | 82,267 | $1.82 | $1.77 $1.91 |
| Sep 28, 2026 | $1.93 | $1.99 | $1.86 | $1.89 | $-0.04 | -2.07% | 70,918 | $1.92 | $1.86 $1.99 |
| Sep 25, 2026 | $1.86 | $1.99 | $1.86 | $1.93 | +$0.06 | +3.21% | 50,020 | $1.93 | $1.86 $1.99 |
| Sep 24, 2026 | $1.94 | $2.05 | $1.86 | $1.87 | $-0.07 | -3.61% | 127,755 | $1.95 | $1.86 $2.05 |
| Sep 23, 2026 | $2.03 | $2.05 | $1.94 | $1.94 | +$0.00 | +0.00% | 139,312 | $2.01 | $1.94 $2.05 |
| Sep 22, 2026 | $1.95 | $2.10 | $1.92 | $1.94 | $-0.08 | -3.96% | 129,506 | $1.99 | $1.92 $2.10 |
| Sep 21, 2026 | $1.85 | $2.10 | $1.76 | $2.02 | +$0.24 | +13.48% | 180,428 | $1.93 | $1.76 $2.10 |
| Sep 18, 2026 | $1.83 | $1.85 | $1.71 | $1.78 | +$0.02 | +1.14% | 118,241 | $1.77 | $1.71 $1.85 |
| Sep 17, 2026 | $1.81 | $1.84 | $1.70 | $1.76 | $-0.02 | -1.12% | 57,511 | $1.77 | $1.70 $1.84 |
| Sep 16, 2026 | $1.71 | $1.90 | $1.70 | $1.78 | $-0.02 | -1.11% | 96,504 | $1.81 | $1.70 $1.90 |
| Sep 15, 2026 | $1.55 | $1.81 | $1.50 | $1.80 | +$0.29 | +19.21% | 157,972 | $1.71 | $1.50 $1.81 |
| Sep 14, 2026 | $1.51 | $1.55 | $1.42 | $1.51 | +$0.09 | +6.34% | 46,354 | $1.50 | $1.42 $1.55 |
| Sep 11, 2026 | $1.50 | $1.51 | $1.41 | $1.42 | $-0.04 | -2.74% | 33,775 | $1.46 | $1.41 $1.51 |
| Sep 10, 2026 | $1.43 | $1.47 | $1.40 | $1.46 | +$0.02 | +1.39% | 18,140 | $1.43 | $1.40 $1.47 |
| Sep 9, 2026 | $1.53 | $1.53 | $1.42 | $1.44 | $-0.05 | -3.36% | 54,355 | $1.48 | $1.42 $1.53 |
| Sep 8, 2026 | $1.43 | $1.52 | $1.42 | $1.49 | +$0.08 | +5.67% | 50,399 | $1.47 | $1.42 $1.52 |
| Sep 4, 2026 | $1.41 | $1.44 | $1.36 | $1.41 | +$0.01 | +0.71% | 27,736 | $1.40 | $1.36 $1.44 |
| Sep 3, 2026 | $1.48 | $1.54 | $1.38 | $1.40 | $-0.05 | -3.45% | 28,938 | $1.42 | $1.38 $1.54 |
| Sep 2, 2026 | $1.40 | $1.49 | $1.40 | $1.45 | +$0.05 | +3.57% | 30,104 | $1.43 | $1.40 $1.49 |
| Sep 1, 2026 | $1.37 | $1.42 | $1.30 | $1.40 | $-0.03 | -2.10% | 38,148 | $1.39 | $1.30 $1.42 |
| Aug 31, 2026 | $1.46 | $1.58 | $1.41 | $1.43 | $-0.14 | -8.92% | 79,435 | $1.47 | $1.41 $1.58 |
| Aug 28, 2026 | $1.40 | $1.61 | $1.36 | $1.57 | +$0.20 | +14.60% | 328,435 | $1.51 | $1.36 $1.61 |
| Aug 27, 2026 | $1.23 | $1.37 | $1.22 | $1.37 | +$0.20 | +17.09% | 144,697 | $1.30 | $1.22 $1.37 |
| Aug 26, 2026 | $1.28 | $1.28 | $0.90 | $1.17 | $-0.05 | -4.10% | 448,212 | $1.00 | $0.90 $1.28 |
| Aug 25, 2026 | $1.26 | $1.32 | $1.21 | $1.22 | $-0.05 | -3.56% | 56,179 | $1.25 | $1.21 $1.32 |