Stock listing
NASDAQ:NTRP NextTrip, Inc. Stock
Home listing (NASDAQ) of NextTrip, Inc.
Follow NextTrip, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:NTRP
$1.26 USD -0.01 (-0.8%)
Close on Oct 30, 2026
- Day range
- $1.23 – $1.31 USDOct 30, 2026
- Volume
- 47,914 sharesOct 30, 2026
- Market cap
- $19.01M USDAt the close on Oct 30, 2026 · price × 15.09M shares outstanding
- 52-week range
- $0.90 – $4.80 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $138,603 USDMedian day 57,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:NTRP · Home | $1.26 USD | -0.01 (-0.8%) | 47,914 | $1.27 | $1.31 | $1.23 | $1.27 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:NTRP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.26 | -0.01 | -0.8% | $1.27 | $1.31 | $1.23 | 47,914 | |
| $1.27 | -0.14 | -9.9% | $1.41 | $1.44 | $1.27 | 89,800 | |
| $1.41 | +0.09 | +6.8% | $1.32 | $1.42 | $1.32 | 36,100 | |
| $1.32 | -0.10 | -7.0% | $1.40 | $1.40 | $1.30 | 40,400 | |
| $1.42 | +0.03 | +2.2% | $1.42 | $1.58 | $1.37 | 80,300 | |
| $1.39 | +0.10 | +7.8% | $1.26 | $1.41 | $1.25 | 110,300 | |
| $1.29 | -0.06 | -4.4% | $1.34 | $1.42 | $1.285 | 23,000 | |
| $1.35 | +0.13 | +10.7% | $1.22 | $1.39 | $1.22 | 106,500 | |
| $1.22 | -0.03 | -2.4% | $1.25 | $1.351 | $1.205 | 105,300 | |
| $1.25 | -0.11 | -8.1% | $1.31 | $1.40 | $1.25 | 49,900 | |
| $1.36 | -0.31 | -18.6% | $1.60 | $1.60 | $1.33 | 121,900 | |
| $1.67 | -0.04 | -2.3% | $1.71 | $1.71 | $1.67 | 57,700 | |
| $1.71 | -0.12 | -6.6% | $1.77 | $1.84 | $1.68 | 56,600 | |
| $1.83 | -0.05 | -2.7% | $1.90 | $1.937 | $1.83 | 26,200 | |
| $1.88 | -0.19 | -9.2% | $2.09 | $2.09 | $1.86 | 59,000 | |
| $2.07 | +0.16 | +8.4% | $1.97 | $2.22 | $1.95 | 328,500 | |
| $1.91 | +0.05 | +2.7% | $1.88 | $2.04 | $1.88 | 197,700 | |
| $1.86 | -0.03 | -1.6% | $1.84 | $1.91 | $1.82 | 35,000 | |
| $1.89 | -0.03 | -1.6% | $1.89 | $2.01 | $1.84 | 37,100 | |
| $1.92 | -0.03 | -1.5% | $1.878 | $2.045 | $1.878 | 90,900 | |
| $1.95 | +0.03 | +1.6% | $1.97 | $2.015 | $1.883 | 46,700 | |
| $1.92 | +0.03 | +1.6% | $1.90 | $2.06 | $1.85 | 132,900 | |
| $1.89 | +0.09 | +5.0% | $1.78 | $1.91 | $1.78 | 54,500 | |
| $1.80 | -0.09 | -4.8% | $1.91 | $1.91 | $1.77 | 73,100 | |
| $1.89 | -0.04 | -2.1% | $1.93 | $1.988 | $1.86 | 70,900 | |
| $1.93 | +0.06 | +3.2% | $1.86 | $1.99 | $1.86 | 50,000 | |
| $1.87 | -0.07 | -3.6% | $1.94 | $2.05 | $1.86 | 127,600 | |
| $1.94 | 0.00 | 0.0% | $2.03 | $2.05 | $1.94 | 139,300 | |
| $1.94 | -0.08 | -4.0% | $1.95 | $2.10 | $1.92 | 129,500 | |
| $2.02 | +0.24 | +13.5% | $1.846 | $2.10 | $1.76 | 180,400 | |
| $1.78 | +0.02 | +1.1% | $1.83 | $1.85 | $1.71 | 118,100 | |
| $1.76 | -0.02 | -1.1% | $1.81 | $1.839 | $1.70 | 57,500 | |
| $1.78 | -0.02 | -1.1% | $1.71 | $1.90 | $1.70 | 96,000 | |
| $1.80 | +0.29 | +19.2% | $1.554 | $1.805 | $1.504 | 222,900 | |
| $1.51 | +0.09 | +6.3% | $1.505 | $1.55 | $1.42 | 46,600 | |
| $1.42 | -0.04 | -2.7% | $1.50 | $1.51 | $1.41 | 33,800 | |
| $1.46 | +0.02 | +1.4% | $1.43 | $1.47 | $1.40 | 18,100 | |
| $1.44 | -0.05 | -3.4% | $1.533 | $1.533 | $1.42 | 54,400 | |
| $1.49 | +0.08 | +5.7% | $1.43 | $1.52 | $1.416 | 50,300 | |
| $1.41 | +0.01 | +0.7% | $1.41 | $1.44 | $1.36 | 27,700 | |
| $1.40 | -0.05 | -3.4% | $1.48 | $1.543 | $1.38 | 28,900 | |
| $1.45 | +0.05 | +3.6% | $1.40 | $1.49 | $1.40 | 31,000 | |
| $1.40 | -0.03 | -2.1% | $1.37 | $1.417 | $1.301 | 38,100 | |
| $1.43 | -0.14 | -8.9% | $1.46 | $1.579 | $1.41 | 79,400 | |
| $1.57 | +0.20 | +14.6% | $1.40 | $1.61 | $1.36 | 328,400 | |
| $1.37 | +0.20 | +17.1% | $1.23 | $1.37 | $1.22 | 144,700 | |
| $1.17 | -0.05 | -4.1% | $1.275 | $1.275 | $0.90 | 447,300 | |
| $1.22 | -0.045 | -3.6% | $1.26 | $1.321 | $1.21 | 56,200 | |
| $1.265 | -0.07 | -5.2% | $1.31 | $1.37 | $1.25 | 41,500 | |
| $1.335 | -0.025 | -1.8% | $1.35 | $1.355 | $1.29 | 55,500 | |
| $1.36 | -0.09 | -6.2% | $1.48 | $1.48 | $1.30 | 107,300 | |
| $1.45 | +0.03 | +2.1% | $1.41 | $1.50 | $1.21 | 104,300 | |
| $1.42 | +0.02 | +1.4% | $1.45 | $1.55 | $1.40 | 121,900 | |
| $1.40 | -0.06 | -4.1% | $1.53 | $1.53 | $1.37 | 52,200 | |
| $1.46 | -0.08 | -5.2% | $1.517 | $1.54 | $1.46 | 50,100 | |
| $1.54 | +0.05 | +3.4% | $1.55 | $1.555 | $1.49 | 39,100 | |
| $1.49 | -0.06 | -3.9% | $1.51 | $1.59 | $1.49 | 36,600 | |
| $1.55 | +0.03 | +2.0% | $1.55 | $1.61 | $1.49 | 37,000 | |
| $1.52 | -0.15 | -9.0% | $1.65 | $1.65 | $1.48 | 65,100 | |
| $1.67 | +0.03 | +1.8% | $1.727 | $1.727 | $1.59 | 41,300 | |
| $1.64 | -0.06 | -3.5% | $1.669 | $1.70 | $1.62 | 83,000 | |
| $1.70 | -0.04 | -2.3% | $1.77 | $1.77 | $1.64 | 38,000 | |
| $1.74 | +0.03 | +1.8% | $1.73 | $1.801 | $1.66 | 96,600 | |
| $1.71 | +0.09 | +5.6% | $1.64 | $1.77 | $1.64 | 36,400 | |
| $1.62 | -0.01 | -0.6% | $1.641 | $1.70 | $1.62 | 63,500 | |
| $1.63 | -0.015 | -0.9% | $1.65 | $1.68 | $1.625 | 12,800 |
- Ticker
- NASDAQ:NTRP
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
NextTrip Announces Canadian Travel Joint Venture with The Travel Agent Next Door
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 29 slides
Latest news
NextTrip Announces Canadian Travel Joint Venture with The Travel Agent Next Door
Oct 21, 2026
Closed $1.35 (+10.7%) on Oct 21, 2026
NextTrip Reports Fiscal Second Quarter 2027 Results and Completes Key Platform Integration Initiatives
Oct 15, 2026
Closed $1.36 (-18.6%) on Oct 16, 2026
NextTrip Reports More Than 307 Million JOURNY TV Viewing Minutes and Strong Advertising Monetization Gains
Oct 8, 2026
Closed $1.91 (+2.7%) on Oct 8, 2026
NextTrip to Present at Planet MicroCap Toronto 2026
Oct 6, 2026
Closed $1.89 (-1.6%) on Oct 6, 2026
NextTrip to Present at the 2026 ArcStone Kingswood Growth Summit; Launches New Corporate Website
Sep 10, 2026
Closed $1.46 (+1.4%) on Sep 10, 2026
NextTrip Expands JOURNY TV to LG Smart TVs Across 20 International Markets, Further Scaling Global Content-to-Commerce Platform
Sep 9, 2026
Closed $1.44 (-3.4%) on Sep 9, 2026
NextTrip Chairman Converts Approximately $3.5 Million of Company Debt into Long-Term Equity
Sep 1, 2026
Closed $1.40 (-2.1%) on Sep 1, 2026
NextTrip Launches NextTrip Pro, Integrated B2B Travel Platform Designed to Expand Advisor Distribution, Bookings and Recurring Revenue
Aug 20, 2026
Closed $1.36 (-6.2%) on Aug 20, 2026
NextTrip Secures $4.6 Million Strategic Growth Capital to Accelerate Expansion and Strengthen Capital Structure
Jul 22, 2026
Closed $1.92 (+4.3%) on Jul 22, 2026
Financings
Senior secured convertible note
Jul 22, 2026
Announced: up to US$4.6M · US$3.88
Buyers: Lind Global Fund III, LP (18-month senior secured convertible note for up to $4.6 million)
Use of proceeds: Media, advertising and creator commerce platforms, NextTrip Pro rollout, growth initiatives, working capital, and cash repayment of other convertible obligations
Decks
Investor Presentation (October 2026)
Investor deck · 29 slides · October 2026
Investor Presentation (September 2026)
Investor deck · 33 slides · September 2026
Investor Presentation (October 2025)
Investor deck · 26 slides · October 2025
Investor Presentation (November 2024)
Investor deck · 24 slides · Nov 12, 2024
NextTrip, Inc. on 6ix
- News releases
- 32 in the last 12 months · 78 in all · newest Oct 21, 2026 · oldest 2019
- Decks
- 12 decks · latest October 2026
Where NextTrip, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:NTRP · Home listing · This page | NASDAQ | United States | USD |
| Munich:022 | Munich | Germany | EUR |
| BOATS:NTRP | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about NextTrip, Inc.