NASDAQ:NTRP | Historical Stock Price | NextTrip, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.30$7.87$47.55$287.40$1,737.16$10,500.002010-10-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$67.60$67.6017,925——
2020-12-30$64.00$64.0016,065——
2020-12-29$61.00$61.0013,530——
2020-12-28$65.00$65.0029,035——
2020-12-24$62.20$62.2013,115——
2020-12-23$60.00$60.0012,975——
2020-12-22$59.80$59.8024,865——
2020-12-21$59.60$59.6034,330——
2020-12-18$53.60$53.6014,525——
2020-12-17$54.20$54.206,495——
2020-12-16$55.20$55.207,725——
2020-12-15$54.60$54.608,615——
2020-12-14$52.53$52.538,385——
2020-12-11$55.20$55.206,270——
2020-12-10$56.60$56.606,920——
2020-12-09$56.40$56.409,800——
2020-12-08$56.10$56.1010,540——
2020-12-07$57.20$57.2026,460——
2020-12-04$61.40$61.40135,030——
2020-12-03$57.40$57.40159,735——
2020-12-02$54.40$54.409,100——
2020-12-01$54.60$54.6016,105——
2020-11-30$60.00$60.0035,065——
2020-11-27$65.60$65.60162,965——
2020-11-25$57.80$57.8052,415——
2020-11-24$51.00$51.007,805——
2020-11-23$52.80$52.8012,975——
2020-11-20$49.00$49.001,765——
2020-11-19$49.40$49.403,030——
2020-11-18$48.20$48.207,730——
2020-11-17$47.60$47.601,915——
2020-11-16$46.00$46.006,125——
2020-11-13$47.00$47.005,090——
2020-11-12$45.60$45.604,920——
2020-11-11$45.40$45.401,660——
2020-11-10$46.00$46.003,315——
2020-11-09$45.40$45.403,630——
2020-11-06$45.40$45.405,450——
2020-11-05$45.60$45.606,465——
2020-11-04$43.60$43.604,645——
2020-11-03$42.40$42.402,855——
2020-11-02$42.20$42.205,855——
2020-10-30$42.00$42.008,680——
2020-10-29$44.40$44.402,475——
2020-10-28$45.60$45.608,445——
2020-10-27$46.60$46.6017,960——
2020-10-26$50.80$50.809,975——
2020-10-23$48.80$48.8036,130——
2020-10-22$58.00$58.0056,220——
2020-10-21$61.40$61.40103,235——
2020-10-20$52.40$52.406,180——
2020-10-19$52.80$52.8024,380——
2020-10-16$47.80$47.8013,015——
2020-10-15$46.20$46.204,390——
2020-10-14$47.20$47.2032,815——
2020-10-13$46.80$46.802,115——
2020-10-12$49.79$49.796,135——
2020-10-09$48.80$48.806,415——
2020-10-08$49.60$49.6017,250——
2020-10-07$51.60$51.6056,230——
2020-10-06$44.80$44.8076,245——
2020-10-05$43.20$43.204,200——
2020-10-02$43.20$43.207,865——
2020-10-01$44.20$44.205,450——
2020-09-30$44.80$44.8025,490——
2020-09-29$47.40$47.40144,805——
2020-09-28$45.80$45.8028,775——
2020-09-25$42.20$42.2014,790——
2020-09-24$40.40$40.407,030——
2020-09-23$40.80$40.805,890——
2020-09-22$42.60$42.603,285——
2020-09-21$42.40$42.406,560——
2020-09-18$43.00$43.004,740——
2020-09-17$44.60$44.605,485——
2020-09-16$43.80$43.8014,540——
2020-09-15$41.60$41.606,795——
2020-09-14$43.20$43.207,895——
2020-09-11$42.00$42.005,045——
2020-09-10$43.00$43.0012,350——
2020-09-09$43.20$43.207,035——
2020-09-08$42.20$42.2016,495——
2020-09-04$43.80$43.8021,105——
2020-09-03$44.60$44.6020,680——
2020-09-02$47.20$47.2029,040——
2020-09-01$47.60$47.6027,065——
2020-08-31$48.80$48.8024,490——
2020-08-28$51.40$51.4036,885——
2020-08-27$50.20$50.2081,825——
2020-08-26$51.80$51.80123,910——
2020-08-25$57.40$57.403,361,265——
2020-08-24$49.80$49.808,380——
2020-08-21$50.20$50.203,445——
2020-08-20$50.40$50.404,300——
2020-08-19$49.20$49.206,420——
2020-08-18$51.80$51.805,140——
2020-08-17$53.60$53.607,705——
2020-08-14$53.00$53.007,160——
2020-08-13$51.40$51.404,260——
2020-08-12$51.80$51.807,825——
2020-08-11$52.40$52.406,035——
2020-08-10$56.60$56.607,940——
2020-08-07$54.80$54.805,570——
2020-08-06$56.00$56.007,130——
2020-08-05$56.60$56.609,475——
2020-08-04$56.00$56.0010,340——
2020-08-03$58.20$58.2026,305——
2020-07-31$53.80$53.8047,430——
2020-07-30$49.60$49.603,570——
2020-07-29$49.80$49.805,505——
2020-07-28$48.20$48.204,445——
2020-07-27$49.80$49.806,260——
2020-07-24$50.40$50.409,515——
2020-07-23$51.00$51.0022,690——
2020-07-22$52.20$52.206,080——
2020-07-21$52.80$52.807,830——
2020-07-20$53.80$53.809,760——
2020-07-17$53.20$53.2015,675——
2020-07-16$50.80$50.809,140——
2020-07-15$51.00$51.006,360——
2020-07-14$50.60$50.6032,255——
2020-07-13$51.20$51.209,505——
2020-07-10$52.60$52.6021,295——
2020-07-09$52.40$52.407,980——
2020-07-08$54.20$54.205,565——
2020-07-07$54.20$54.207,260——
2020-07-06$56.60$56.6023,955——
2020-07-02$56.20$56.2023,735——
2020-07-01$52.60$52.609,520——
2020-06-30$53.40$53.4011,185——
2020-06-29$53.60$53.6029,600——
2020-06-26$52.20$52.208,145——
2020-06-25$53.80$53.809,910——
2020-06-24$53.60$53.6068,950——
2020-06-23$52.60$52.6015,895——
2020-06-22$56.00$56.0015,885——
2020-06-19$55.40$55.4032,260——
2020-06-18$54.00$54.0010,950——
2020-06-17$54.20$54.2012,335——
2020-06-16$54.40$54.4037,235——
2020-06-15$53.40$53.4016,885——
2020-06-12$50.40$50.4030,000——
2020-06-11$50.00$50.0019,265——
2020-06-10$57.80$57.8011,215——
2020-06-09$60.00$60.0032,275——
2020-06-08$56.60$56.6064,085——
2020-06-05$53.40$53.4014,790——
2020-06-04$54.60$54.6019,995——
2020-06-03$56.60$56.6037,310——
2020-06-02$55.20$55.2027,875——
2020-06-01$53.87$53.8759,555——
2020-05-29$51.80$51.8049,800——
2020-05-28$50.00$50.0022,525——
2020-05-27$51.20$51.2015,990——
2020-05-26$50.60$50.6048,590——
2020-05-22$54.40$54.4068,000——
2020-05-21$50.60$50.6027,610——
2020-05-20$50.40$50.40181,455——
2020-05-19$53.00$53.00134,045——
2020-05-18$44.60$44.6013,685——
2020-05-15$46.40$46.4018,330——
2020-05-14$51.40$51.4028,490——
2020-05-13$56.40$56.4061,760——
2020-05-12$50.80$50.8054,020——
2020-05-11$48.40$48.4014,060——
2020-05-08$47.60$47.6022,235——
2020-05-07$47.80$47.8016,590——
2020-05-06$45.60$45.609,850——
2020-05-05$47.40$47.4045,760——
2020-05-04$47.60$47.607,660——
2020-05-01$45.54$45.549,555——
2020-04-30$48.20$48.2010,795——
2020-04-29$51.60$51.6033,320——
2020-04-28$47.80$47.8012,775——
2020-04-27$49.60$49.6020,775——
2020-04-24$47.00$47.0038,185——
2020-04-23$42.80$42.8010,990——
2020-04-22$44.60$44.607,180——
2020-04-21$45.40$45.4015,745——
2020-04-20$48.00$48.0077,340——
2020-04-17$47.60$47.6025,880——
2020-04-16$45.20$45.2012,815——
2020-04-15$45.00$45.0022,730——
2020-04-14$45.00$45.0019,660——
2020-04-13$44.60$44.6014,450——
2020-04-09$41.00$41.008,645——
2020-04-08$42.80$42.8036,715——
2020-04-07$44.60$44.605,695——
2020-04-06$45.80$45.807,300——
2020-04-03$46.20$46.2019,530——
2020-04-02$59.80$59.8023,440——
2020-04-01$62.80$62.80107,255——
2020-03-31$55.20$55.2010,390——
2020-03-30$55.60$55.6014,740——
2020-03-27$51.60$51.603,750——
2020-03-26$50.60$50.608,455——
2020-03-25$57.40$57.4040,870——
2020-03-24$53.00$53.005,655——
2020-03-23$45.20$45.202,240——
2020-03-20$50.00$50.004,565——
2020-03-19$66.60$66.6023,395——
2020-03-18$51.20$51.201,070——
2020-03-17$59.40$59.401,155——
2020-03-16$68.00$68.00940——
2020-03-13$86.40$86.401,775——
2020-03-12$82.49$82.491,350——
2020-03-11$95.20$95.20655——
2020-03-10$106.40$106.40180——
2020-03-09$107.20$107.20975——
2020-03-06$125.00$125.001,985——
2020-03-05$118.00$118.001,760——
2020-03-04$117.60$117.601,095——
2020-03-03$112.20$112.203,445——
2020-03-02$113.20$113.20780——
2020-02-28$130.00$130.001,990——
2020-02-27$116.04$116.04637——
2020-02-26$120.00$120.00756——
2020-02-25$118.02$118.02704——
2020-02-24$121.94$121.94607——
2020-02-21$136.10$136.10708——
2020-02-20$138.02$138.02698——
2020-02-19$125.14$125.141,826——
2020-02-18$140.62$140.621,443——
2020-02-14$174.00$174.00620——
2020-02-13$194.52$194.52310——
2020-02-12$190.00$190.00163——
2020-02-11$194.02$194.02378——
2020-02-10$198.54$198.5470——
2020-02-07$196.02$196.02264——
2020-02-06$204.00$204.0096——
2020-02-05$206.00$206.00331——
2020-02-04$190.00$190.001,015——
2020-02-03$204.00$204.00430——
2020-01-31$200.44$200.44219——
2020-01-30$206.00$206.00811——
2020-01-29$190.40$190.40102——
2020-01-28$186.00$186.0048——
2020-01-27$192.00$192.00339——
2020-01-24$188.00$188.00145——
2020-01-23$185.60$185.60107——
2020-01-22$186.00$186.00536——
2020-01-21$188.00$188.00340——
2020-01-17$196.00$196.00116——
2020-01-16$197.90$197.90176——
2020-01-15$196.00$196.0072——
2020-01-14$196.00$196.00271——
2020-01-13$193.56$193.56514——
2020-01-10$202.02$202.02164——
2020-01-09$201.00$201.00347——
2020-01-08$200.00$200.00145——
2020-01-07$196.20$196.20133——
2020-01-06$203.76$203.76100——
2020-01-03$197.76$197.76134——
2020-01-02$195.96$195.96322——