NextTrip Stock Price History
NASDAQ: NTRPConsumer DiscretionaryTransportation ServicesUSD
2.07+0.16 (+8.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTRP price history at a glance
The price history for NextTrip (NTRP) on this page begins on October 11, 2010, when the stock closed at $4,000.00; it most recently closed at $2.07 on October 5, 2026. The highest price in this record is $32,000.00, reached on October 12, 2015; the latest close is 100.0% below that peak. Across the 15 complete calendar years in the table, NTRP finished higher in 4 and lower in 11. Its best year was 2013 (+951.7%) and its worst was 2011 (-90.9%).
Over roughly 16 years the share price changed -99.9%, a -37.7% compound annual price return (excluding dividends). In the last 12 months alone, NTRP has lost 44.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $32,000.00
- Date of high
- Oct 12, 2015
- Low since 2010
- $0.9001
- Date of low
- Aug 24, 2026
- 52-week high
- $5.20
- 52-week low
- $0.9001
- Last close
- $2.07
NTRP returns
1 week
+6.15%
1 month
+43.75%
3 months
-1.66%
6 months
-30.07%
Year to date
-35.91%
1 year
-44.35%
3 years
-65.15%
5 years
-96.86%
NTRP price return, excluding dividends.
NTRP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.07 | -38.94% |
| 2025 | 3.39 | -54.27% |
| 2024 | 7.41 | +145.24% |
| 2023 | 3.02 | -62.22% |
| 2022 | 8.00 | -78.26% |
| 2021 | 36.80 | -45.56% |
| 2020 | 67.60 | -65.82% |
| 2019 | 197.76 | -42.84% |
| 2018 | 346.00 | -19.53% |
| 2017 | 430.00 | +32.72% |
| 2016 | 324.00 | -84.86% |
| 2015 | 2,140.00 | -25.69% |
| 2014 | 2,880.00 | -52.79% |
| 2013 | 6,100.00 | +951.72% |
| 2012 | 580.00 | +113.24% |
| 2011 | 272.00 | -90.93% |
| 2010* | 3,000.00 | -25.00% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
NTRP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.95 | 2.22 | 1.95 | 2.07 | +8.38% | |
| 1.88 | 2.04 | 1.88 | 1.91 | +2.69% | |
| 1.82 | 1.91 | 1.82 | 1.86 | -1.59% | |
| 1.89 | 2.01 | 1.84 | 1.89 | -1.56% | |
| 1.88 | 2.05 | 1.88 | 1.92 | -1.54% | |
| 1.97 | 2.02 | 1.88 | 1.95 | +1.56% | |
| 1.90 | 2.06 | 1.85 | 1.92 | +1.59% | |
| 1.78 | 1.91 | 1.78 | 1.89 | +5.00% | |
| 1.91 | 1.91 | 1.77 | 1.80 | -4.76% | |
| 1.93 | 1.99 | 1.86 | 1.89 | -2.07% | |
| 1.86 | 1.99 | 1.86 | 1.93 | +3.21% | |
| 1.94 | 2.05 | 1.86 | 1.87 | -3.61% | |
| 2.03 | 2.05 | 1.94 | 1.94 | 0.00% | |
| 1.95 | 2.10 | 1.92 | 1.94 | -3.96% | |
| 1.85 | 2.10 | 1.76 | 2.02 | +13.48% | |
| 1.83 | 1.85 | 1.71 | 1.78 | +1.14% | |
| 1.81 | 1.84 | 1.70 | 1.76 | -1.12% | |
| 1.71 | 1.90 | 1.70 | 1.78 | -1.11% | |
| 1.55 | 1.81 | 1.50 | 1.80 | +19.21% | |
| 1.51 | 1.55 | 1.42 | 1.51 | +6.34% | |
| 1.50 | 1.51 | 1.41 | 1.42 | -2.74% | |
| 1.43 | 1.47 | 1.40 | 1.46 | +1.39% | |
| 1.53 | 1.53 | 1.42 | 1.44 | -3.36% | |
| 1.43 | 1.52 | 1.42 | 1.49 | +5.67% | |
| 1.41 | 1.44 | 1.36 | 1.41 | +0.71% | |
| 1.48 | 1.54 | 1.38 | 1.40 | -3.45% | |
| 1.40 | 1.49 | 1.40 | 1.45 | +3.57% | |
| 1.37 | 1.42 | 1.30 | 1.40 | -2.10% | |
| 1.46 | 1.58 | 1.41 | 1.43 | -8.92% | |
| 1.40 | 1.61 | 1.36 | 1.57 | +14.60% | |
| 1.23 | 1.37 | 1.22 | 1.37 | +17.09% | |
| 1.28 | 1.28 | 0.9001 | 1.17 | -4.10% | |
| 1.26 | 1.32 | 1.21 | 1.22 | -3.56% | |
| 1.31 | 1.37 | 1.25 | 1.27 | -5.24% | |
| 1.35 | 1.36 | 1.29 | 1.34 | -1.84% | |
| 1.48 | 1.48 | 1.30 | 1.36 | -6.21% | |
| 1.41 | 1.50 | 1.21 | 1.45 | +2.11% | |
| 1.45 | 1.55 | 1.40 | 1.42 | +1.43% | |
| 1.53 | 1.53 | 1.37 | 1.40 | -4.11% | |
| 1.52 | 1.54 | 1.46 | 1.46 | -5.19% | |
| 1.55 | 1.56 | 1.49 | 1.54 | +3.36% | |
| 1.51 | 1.59 | 1.49 | 1.49 | -3.87% | |
| 1.55 | 1.61 | 1.49 | 1.55 | +1.97% | |
| 1.65 | 1.65 | 1.48 | 1.52 | -8.98% | |
| 1.73 | 1.73 | 1.59 | 1.67 | +1.83% | |
| 1.67 | 1.70 | 1.62 | 1.64 | -3.53% | |
| 1.77 | 1.77 | 1.64 | 1.70 | -2.30% | |
| 1.73 | 1.80 | 1.66 | 1.74 | +1.75% | |
| 1.64 | 1.77 | 1.64 | 1.71 | +5.56% | |
| 1.64 | 1.70 | 1.62 | 1.62 | -0.61% | |
| 1.65 | 1.68 | 1.63 | 1.63 | -0.91% | |
| 1.63 | 1.67 | 1.61 | 1.65 | +0.30% | |
| 1.76 | 1.76 | 1.64 | 1.64 | -4.09% | |
| 1.73 | 1.84 | 1.71 | 1.71 | -2.29% | |
| 1.89 | 1.89 | 1.74 | 1.75 | -2.23% | |
| 1.92 | 1.94 | 1.77 | 1.79 | -6.77% | |
| 1.91 | 2.02 | 1.85 | 1.92 | +4.35% | |
| 1.88 | 1.96 | 1.83 | 1.84 | -3.16% | |
| 1.93 | 2.01 | 1.82 | 1.90 | -2.06% | |
| 1.67 | 1.96 | 1.63 | 1.94 | +16.87% | |
| 1.83 | 1.89 | 1.61 | 1.66 | -18.63% | |
| 2.05 | 2.05 | 1.90 | 2.04 | +1.49% | |
| 2.05 | 2.11 | 2.01 | 2.01 | -3.37% | |
| 2.13 | 2.13 | 2.03 | 2.08 | -1.19% | |
| 2.08 | 2.17 | 2.08 | 2.11 | +2.68% | |
| 2.09 | 2.09 | 2.01 | 2.05 | 0.00% | |
| 2.07 | 2.10 | 2.01 | 2.05 | +0.99% | |
| 2.15 | 2.15 | 2.02 | 2.03 | -0.98% | |
| 2.08 | 2.10 | 2.02 | 2.05 | -1.91% | |
| 2.14 | 2.15 | 2.06 | 2.09 | -2.79% | |
| 2.08 | 2.19 | 2.08 | 2.15 | +0.47% | |
| 2.05 | 2.15 | 2.01 | 2.14 | +4.39% | |
| 2.14 | 2.18 | 1.93 | 2.05 | -2.84% | |
| 2.00 | 2.15 | 1.93 | 2.11 | +9.33% | |
| 2.00 | 2.06 | 1.90 | 1.93 | -2.53% | |
| 1.97 | 2.03 | 1.95 | 1.98 | -1.00% | |
| 2.09 | 2.19 | 1.97 | 2.00 | -2.44% | |
| 2.08 | 2.19 | 2.01 | 2.05 | -0.97% | |
| 2.02 | 2.13 | 1.80 | 2.07 | +2.48% | |
| 2.04 | 2.12 | 2.00 | 2.02 | -1.46% | |
| 2.13 | 2.13 | 2.00 | 2.05 | -1.44% | |
| 2.17 | 2.23 | 2.07 | 2.08 | -3.70% | |
| 2.25 | 2.25 | 2.13 | 2.16 | -3.14% | |
| 2.30 | 2.33 | 2.15 | 2.23 | -0.45% | |
| 2.37 | 2.38 | 2.24 | 2.24 | -1.75% | |
| 2.31 | 2.45 | 2.20 | 2.28 | -2.56% | |
| 2.42 | 2.54 | 2.31 | 2.34 | -4.88% | |
| 2.48 | 2.59 | 2.37 | 2.46 | +1.65% | |
| 2.38 | 2.60 | 2.31 | 2.42 | +5.22% | |
| 2.39 | 2.39 | 2.30 | 2.30 | -2.99% | |
| 2.28 | 2.38 | 2.22 | 2.37 | +0.89% | |
| 2.20 | 2.40 | 2.20 | 2.35 | +7.80% | |
| 2.18 | 2.26 | 2.18 | 2.18 | +2.35% | |
| 2.25 | 2.40 | 2.04 | 2.13 | -4.48% | |
| 2.28 | 2.29 | 2.18 | 2.23 | -2.62% | |
| 2.36 | 2.42 | 2.19 | 2.29 | -3.78% | |
| 2.30 | 2.47 | 2.28 | 2.38 | +3.48% | |
| 2.30 | 2.40 | 2.22 | 2.30 | 0.00% | |
| 2.31 | 2.47 | 2.25 | 2.30 | -2.95% | |
| 2.43 | 2.48 | 2.34 | 2.37 | -1.66% | |
| 2.59 | 2.59 | 2.35 | 2.41 | -0.41% | |
| 2.40 | 2.57 | 2.40 | 2.42 | -6.19% | |
| 2.48 | 2.58 | 2.41 | 2.58 | +2.77% | |
| 2.44 | 2.69 | 2.35 | 2.51 | +0.40% | |
| 2.57 | 2.60 | 2.44 | 2.50 | +0.81% | |
| 2.58 | 2.75 | 2.44 | 2.48 | -2.59% | |
| 2.51 | 2.57 | 2.47 | 2.55 | -3.50% | |
| 2.57 | 2.70 | 2.47 | 2.64 | +1.48% | |
| 2.67 | 2.67 | 2.58 | 2.60 | -1.14% | |
| 2.72 | 2.72 | 2.56 | 2.63 | -0.38% | |
| 2.61 | 2.79 | 2.55 | 2.64 | -4.00% | |
| 2.61 | 2.80 | 2.61 | 2.75 | +4.96% | |
| 2.63 | 2.70 | 2.61 | 2.62 | +0.04% | |
| 2.53 | 2.62 | 2.52 | 2.62 | +2.71% | |
| 2.50 | 2.58 | 2.50 | 2.55 | +1.19% | |
| 2.67 | 2.67 | 2.50 | 2.52 | -3.45% | |
| 2.77 | 2.81 | 2.50 | 2.61 | -5.43% | |
| 2.62 | 2.81 | 2.61 | 2.76 | +4.74% | |
| 2.92 | 2.99 | 2.50 | 2.64 | -10.37% | |
| 3.15 | 3.15 | 2.86 | 2.94 | -6.67% | |
| 2.99 | 3.19 | 2.96 | 3.15 | +5.35% | |
| 2.98 | 3.04 | 2.96 | 2.99 | +0.34% | |
| 3.01 | 3.11 | 2.95 | 2.98 | -1.97% | |
| 2.90 | 3.05 | 2.82 | 3.04 | +5.19% | |
| 2.92 | 3.00 | 2.85 | 2.89 | -1.03% | |
| 2.95 | 3.02 | 2.76 | 2.92 | -1.35% | |
| 3.20 | 3.29 | 2.90 | 2.96 | -6.18% | |
| 3.46 | 3.47 | 3.13 | 3.16 | -10.37% | |
| 3.65 | 3.70 | 3.11 | 3.52 | -3.03% | |
| 3.68 | 3.85 | 3.25 | 3.63 | -3.46% | |
| 3.63 | 4.09 | 3.55 | 3.76 | +5.32% | |
| 3.28 | 3.97 | 3.22 | 3.57 | +7.53% | |
| 3.28 | 3.35 | 3.08 | 3.32 | +2.15% | |
| 3.09 | 3.35 | 3.02 | 3.25 | +5.18% | |
| 2.92 | 3.13 | 2.70 | 3.09 | +16.60% | |
| 2.23 | 2.90 | 2.10 | 2.65 | +20.45% | |
| 2.40 | 2.43 | 2.19 | 2.20 | -7.56% | |
| 2.43 | 2.55 | 2.35 | 2.38 | -4.80% | |
| 2.44 | 2.64 | 2.25 | 2.50 | +2.88% | |
| 2.61 | 2.62 | 2.40 | 2.43 | -4.33% | |
| 2.43 | 2.56 | 2.38 | 2.54 | +5.83% | |
| 2.65 | 2.72 | 2.40 | 2.40 | -9.43% | |
| 2.85 | 2.92 | 2.59 | 2.65 | -6.36% | |
| 2.85 | 2.99 | 2.82 | 2.83 | 0.00% | |
| 2.98 | 3.05 | 2.82 | 2.83 | -3.08% | |
| 2.98 | 3.00 | 2.90 | 2.92 | -1.02% | |
| 2.99 | 3.02 | 2.94 | 2.95 | -1.99% | |
| 2.96 | 3.04 | 2.92 | 3.01 | +0.33% | |
| 2.91 | 3.02 | 2.90 | 3.00 | +4.90% | |
| 2.94 | 2.99 | 2.81 | 2.86 | -2.39% | |
| 3.26 | 3.35 | 2.90 | 2.93 | -7.57% | |
| 2.99 | 3.37 | 2.90 | 3.17 | +3.93% | |
| 2.99 | 3.11 | 2.99 | 3.05 | +2.35% | |
| 2.88 | 3.00 | 2.81 | 2.98 | +2.41% | |
| 2.94 | 3.03 | 2.87 | 2.91 | +1.39% | |
| 2.88 | 3.03 | 2.87 | 2.87 | -2.04% | |
| 2.90 | 3.01 | 2.83 | 2.93 | +1.03% | |
| 2.93 | 2.97 | 2.88 | 2.90 | +2.47% | |
| 2.79 | 2.90 | 2.75 | 2.83 | 0.00% | |
| 2.96 | 2.96 | 2.70 | 2.83 | -5.98% | |
| 3.08 | 3.14 | 2.95 | 3.01 | 0.00% | |
| 3.04 | 3.17 | 2.95 | 3.01 | 0.00% | |
| 3.08 | 3.10 | 3.01 | 3.01 | -1.63% | |
| 3.05 | 3.15 | 3.02 | 3.06 | +1.32% | |
| 2.92 | 3.08 | 2.91 | 3.02 | -1.63% | |
| 3.04 | 3.11 | 3.00 | 3.07 | -2.54% | |
| 3.00 | 3.19 | 2.87 | 3.15 | +5.70% | |
| 3.10 | 3.19 | 2.95 | 2.98 | 0.00% | |
| 3.12 | 3.12 | 2.98 | 2.98 | -2.61% | |
| 3.05 | 3.18 | 3.05 | 3.06 | +3.38% | |
| 3.09 | 3.09 | 2.92 | 2.96 | -5.43% | |
| 3.07 | 3.18 | 3.00 | 3.13 | +0.64% | |
| 3.10 | 3.28 | 2.99 | 3.11 | +0.32% | |
| 3.00 | 3.37 | 3.00 | 3.10 | +2.65% | |
| 3.14 | 3.16 | 3.02 | 3.02 | -2.58% | |
| 3.07 | 3.26 | 3.05 | 3.10 | -1.59% | |
| 3.32 | 3.32 | 3.15 | 3.15 | -3.37% | |
| 3.31 | 3.36 | 3.15 | 3.26 | -1.81% | |
| 3.27 | 3.35 | 3.13 | 3.32 | +2.15% | |
| 3.44 | 3.44 | 3.20 | 3.25 | -5.80% | |
| 3.19 | 3.61 | 3.17 | 3.45 | +4.23% | |
| 3.10 | 3.36 | 3.03 | 3.31 | +2.16% | |
| 3.20 | 3.33 | 3.00 | 3.24 | -1.82% | |
| 2.82 | 3.44 | 2.63 | 3.30 | +14.98% | |
| 3.25 | 3.27 | 2.87 | 2.87 | -11.69% | |
| 3.48 | 3.48 | 3.21 | 3.25 | -0.31% | |
| 3.30 | 3.44 | 3.16 | 3.26 | -1.51% | |
| 3.31 | 3.53 | 3.15 | 3.31 | -2.93% | |
| 3.46 | 3.59 | 3.19 | 3.41 | -3.40% | |
| 3.41 | 3.56 | 3.27 | 3.53 | +0.14% | |
| 3.65 | 3.71 | 3.41 | 3.53 | -3.95% | |
| 3.84 | 3.84 | 3.58 | 3.67 | -3.42% | |
| 3.52 | 3.89 | 3.16 | 3.80 | +12.09% | |
| 3.30 | 3.61 | 3.24 | 3.39 | +4.95% | |
| 3.07 | 3.55 | 3.05 | 3.23 | +7.31% | |
| 3.56 | 3.66 | 3.01 | 3.01 | -14.00% | |
| 3.57 | 3.74 | 3.36 | 3.50 | -4.89% | |
| 3.64 | 3.72 | 3.47 | 3.68 | -2.00% | |
| 3.82 | 4.24 | 3.55 | 3.76 | -5.65% | |
| 3.91 | 4.03 | 3.80 | 3.98 | +0.51% | |
| 3.81 | 4.42 | 3.80 | 3.96 | -5.71% | |
| 3.81 | 4.40 | 3.81 | 4.20 | +12.30% | |
| 3.19 | 3.74 | 3.19 | 3.74 | +17.24% | |
| 3.02 | 3.57 | 2.94 | 3.19 | +2.90% | |
| 3.05 | 3.35 | 3.05 | 3.10 | +3.33% | |
| 3.69 | 3.69 | 2.97 | 3.00 | -20.42% | |
| 4.63 | 4.63 | 3.76 | 3.77 | -16.78% | |
| 4.15 | 4.71 | 4.15 | 4.53 | +7.86% | |
| 3.71 | 4.30 | 3.71 | 4.20 | +10.53% | |
| 3.77 | 3.84 | 3.72 | 3.80 | +1.88% | |
| 3.83 | 3.92 | 3.65 | 3.73 | -1.84% | |
| 3.73 | 4.13 | 3.73 | 3.80 | -1.55% | |
| 4.18 | 4.20 | 3.86 | 3.86 | -4.22% | |
| 3.82 | 4.14 | 3.81 | 4.03 | +6.61% | |
| 4.15 | 4.15 | 3.78 | 3.78 | -2.02% | |
| 3.72 | 4.12 | 3.72 | 3.86 | +3.70% | |
| 3.71 | 3.77 | 3.62 | 3.72 | +5.10% | |
| 3.69 | 3.70 | 3.50 | 3.54 | -4.71% | |
| 3.74 | 3.82 | 3.45 | 3.72 | -3.26% | |
| 3.46 | 3.93 | 3.46 | 3.84 | +8.47% | |
| 3.72 | 3.72 | 3.30 | 3.54 | -3.80% | |
| 3.94 | 3.95 | 3.68 | 3.68 | -4.42% | |
| 4.17 | 4.38 | 3.58 | 3.85 | -5.64% | |
| 3.81 | 4.27 | 3.80 | 4.08 | +7.37% | |
| 3.92 | 4.05 | 3.73 | 3.80 | -4.04% | |
| 4.04 | 4.11 | 3.87 | 3.96 | -4.81% | |
| 4.50 | 4.51 | 4.08 | 4.16 | -6.31% | |
| 4.49 | 4.56 | 4.10 | 4.44 | +1.49% | |
| 4.45 | 4.47 | 4.34 | 4.38 | -2.56% | |
| 4.68 | 4.71 | 4.40 | 4.49 | -2.39% | |
| 4.32 | 4.80 | 4.32 | 4.60 | +9.00% | |
| 4.32 | 4.61 | 4.16 | 4.22 | -6.22% | |
| 4.38 | 4.75 | 4.28 | 4.50 | +2.27% | |
| 4.55 | 4.72 | 4.32 | 4.40 | -4.14% | |
| 4.48 | 4.63 | 4.30 | 4.59 | +1.77% | |
| 4.35 | 4.51 | 4.30 | 4.51 | +2.73% | |
| 4.35 | 4.59 | 4.25 | 4.39 | -1.57% | |
| 4.61 | 4.76 | 4.36 | 4.46 | -5.71% | |
| 4.23 | 5.20 | 4.23 | 4.73 | +11.56% | |
| 4.62 | 4.70 | 4.20 | 4.24 | -6.40% | |
| 3.40 | 4.70 | 3.40 | 4.53 | +36.04% | |
| 3.33 | 3.44 | 3.14 | 3.33 | +3.74% | |
| 3.22 | 3.34 | 3.16 | 3.21 | +0.94% | |
| 3.28 | 3.30 | 3.14 | 3.18 | -5.07% | |
| 3.13 | 3.42 | 3.04 | 3.35 | +9.78% | |
| 2.97 | 3.11 | 2.80 | 3.05 | +7.45% | |
| 3.21 | 3.21 | 2.75 | 2.84 | -12.62% | |
| 3.35 | 3.42 | 3.20 | 3.25 | -3.27% | |
| 3.45 | 3.70 | 3.20 | 3.36 | -0.59% | |
| 3.68 | 3.68 | 3.01 | 3.38 | -9.14% | |
| 3.53 | 3.72 | 3.48 | 3.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTRP chart for longer ranges.