NextTrip, Inc.
NTRPNASDAQConsumer Cyclical● Active
$2.34
$-0.12(-4.88%)
Market Cap$17176559
P/E Ratio—
52W High$5.2
52W Low$2.035
NextTrip, Inc.（NTRP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ntrp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$94.00
Jun 9, 2021
-97.5% from here
5-Year Low5Y
$1.39
Nov 6, 2024
+68.3% from low
IPO Priceadj.
$4,000.00
Oct 14, 2010
-99.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NTRP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.42 | $2.54 | $2.31 | $2.34 | $2.34 | 83K | -3.31% |
| Jun 5, 2026 | $2.48 | $2.59 | $2.37 | $2.46 | $2.46 | 102K | -0.81% |
| Jun 4, 2026 | $2.38 | $2.60 | $2.31 | $2.42 | $2.42 | 100K | +1.68% |
| Jun 3, 2026 | $2.39 | $2.39 | $2.30 | $2.30 | $2.30 | 16K | -3.77% |
| Jun 2, 2026 | $2.28 | $2.38 | $2.22 | $2.37 | $2.37 | 34K | +3.95% |
| Jun 1, 2026 | $2.20 | $2.40 | $2.20 | $2.35 | $2.35 | 43K | +6.82% |
| May 29, 2026 | $2.18 | $2.26 | $2.18 | $2.18 | $2.18 | 21K | +0.00% |
| May 28, 2026 | $2.25 | $2.40 | $2.04 | $2.13 | $2.13 | 46K | -5.33% |
| May 27, 2026 | $2.28 | $2.29 | $2.18 | $2.23 | $2.23 | 21K | -2.19% |
| May 26, 2026 | $2.36 | $2.42 | $2.19 | $2.29 | $2.29 | 54K | -2.97% |
| May 22, 2026 | $2.30 | $2.47 | $2.28 | $2.38 | $2.38 | 10K | +3.48% |
| May 21, 2026 | $2.30 | $2.40 | $2.22 | $2.30 | $2.30 | 15K | +0.00% |
| May 20, 2026 | $2.31 | $2.47 | $2.25 | $2.30 | $2.30 | 31K | -0.43% |
| May 19, 2026 | $2.42 | $2.48 | $2.34 | $2.37 | $2.37 | 12K | -2.07% |
| May 18, 2026 | $2.59 | $2.59 | $2.35 | $2.41 | $2.41 | 19K | -6.95% |
| May 15, 2026 | $2.40 | $2.57 | $2.40 | $2.42 | $2.42 | 51K | +0.83% |
| May 14, 2026 | $2.48 | $2.58 | $2.41 | $2.58 | $2.58 | 53K | +4.03% |
| May 13, 2026 | $2.44 | $2.69 | $2.35 | $2.51 | $2.51 | 51K | +2.87% |
| May 12, 2026 | $2.57 | $2.60 | $2.44 | $2.50 | $2.50 | 42K | -2.72% |
| May 11, 2026 | $2.58 | $2.75 | $2.44 | $2.48 | $2.48 | 50K | -3.88% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · NTRP
Jan 1 → Dec 31 · 6 years2026-29.1%$3.30 → $2.34
-29.1%
2025-47.0%$6.10 → $3.23
-47.0%
2024+105.8%$2.93 → $6.03
+105.8%
2023-63.2%$8.20 → $3.02
-63.2%
2022-78.0%$36.40 → $8.00
-78.0%
2021-57.2%$86.00 → $36.80
-57.2%
Best Year2024 · +105.8%
Worst Year2022 · -78.0%
Positive Years1 / 6
Avg Annual Return-28.1%
6Y Total Return-97.3%
6Y CAGR~-45.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in NTRP?
If you invested $1,000 in NTRP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-37.2% / yr
Profit$-999
Based on Oct 14, 2010 · $4000.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NextTrip, Inc.（NTRP）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NTRP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NTRP 历史股价FMP 日线复权 OHLCV