Other US listings · NTRX · stock
Entrex Carbon Market, Inc. (NTRX) stock price history
Every Other US listings trading session of Entrex Carbon Market, Inc. from Jan 14, 2008 to Jul 17, 2026: 4,656 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTRX adjusted close, 2008 to 2026
- $21.20
- All time high, 2008
- $1.40
- 52 week high, $0.2500 low
- 4,656
- Daily sessions since 2008
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
NTRX key facts
- Entrex Carbon Market, Inc. (NTRX) closed at $0.6168 on Jul 17, 2026 on Other US listings.
- NTRX's all time high close is $21.20, set on Aug 18, 2008; its all time low close is $0.0080 on Mar 25, 2013.
- NTRX's 52 week range is $0.2500 to $1.40.
- NTRX returned -9.0% over the year to Jul 17, 2026 and +18.6% over five years.
- Over ten years NTRX returned +2,704%, +39.6% a year compounded.
- NTRX's deepest drawdown was -100.0% from Aug 19, 2008 to Mar 25, 2013.
- DataCedar holds 4,656 daily sessions of NTRX history from Jan 14, 2008, adjusted for splits and dividends, served by the API under a key.
NTRX price chart, 2008 to 2026
NTRX returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.8% |
| 3 months | -17.0% |
| 6 months | +131.0% |
| Year to date | +137.2% |
| 1 year | -9.0% |
| 3 years | -67.5% |
| 5 years | +18.6% |
| 10 years | +2,704% |
| Since Jan 14, 2008 | -94.4% |
| Compound annual growth, 18.5 years | -14.4% |
NTRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.20 on Aug 18, 2008
- All time low close
- $0.0080 on Mar 25, 2013
- 52 week high
- $1.40 on Apr 21, 2026
- 52 week low
- $0.2500 on Jan 6, 2026
- Deepest drawdown
- -100.0% from Aug 19, 2008 to Mar 25, 2013, not yet recovered
- Best single session
- +1,463% on Aug 2, 2018
- Worst single session
- -79.2% on Nov 16, 2011
- Volatility, 1 year annualised
- 251.8%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2018, +4,345%
- Worst calendar year
- 2011, -99%
NTRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 14, 2008; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2600 | $1.40 | $0.2500 | $0.6168 | +137.2% | 175.7K | 135 |
| 2025 | $2.05 | $3.00 | $0.2600 | $0.2600 | -86.5% | 167.3K | 250 |
| 2024 | $5.25 | $6.04 | $0.3480 | $1.93 | -64.1% | 122K | 252 |
| 2023 | $0.4600 | $7.16 | $0.1200 | $5.38 | +1,070% | 2.1M | 250 |
| 2022 | $0.8000 | $1.01 | $0.2600 | $0.4600 | -28.1% | 151.3K | 251 |
| 2021 | $2.20 | $9.92 | $0.2780 | $0.6400 | -70.9% | 2.1M | 252 |
| 2020 | $0.1500 | $3.00 | $0.0440 | $2.20 | +1,365% | 607.1K | 253 |
| 2019 | $0.9780 | $1.48 | $0.0820 | $0.1500 | -84.7% | 564.2K | 252 |
| 2018 | $0.0220 | $1.91 | $0.0220 | $0.9780 | +4,345% | 1.2M | 251 |
| 2017 | $0.0218 | $0.0900 | $0.0120 | $0.0220 | +0.9% | 62.9K | 251 |
| 2016 | $0.0200 | $0.0226 | $0.0200 | $0.0218 | +9.0% | 19.2K | 252 |
| 2015 | $0.0160 | $0.0760 | $0.0080 | $0.0200 | +25.0% | 215.3K | 252 |
| 2014 | $0.0200 | $0.0680 | $0.0140 | $0.0160 | -20.0% | 12.9K | 252 |
| 2013 | $0.0160 | $0.0900 | $0.0080 | $0.0200 | +25.0% | 189.7K | 252 |
| 2012 | $0.0400 | $0.1960 | $0.0140 | $0.0160 | -60.0% | 17.9K | 250 |
| 2011 | $3.40 | $7.60 | $0.0300 | $0.0400 | -98.8% | 40.2K | 252 |
| 2010 | $1.40 | $13.20 | $1.20 | $3.40 | +142.9% | 54.6K | 252 |
| 2009 | $11.80 | $14.60 | $1.02 | $1.40 | -87.3% | 146.4K | 252 |
| 2008 | $11.00 | $21.80 | $8.60 | $11.00 | n/a | 247.8K | 245 |
NTRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.6168 | +22.8% |
| June 2026 | $0.5022 | -10.5% |
| May 2026 | $0.5610 | -17.5% |
| April 2026 | $0.6800 | +59.5% |
| March 2026 | $0.4262 | +52.2% |
| February 2026 | $0.2800 | -20.0% |
| January 2026 | $0.3500 | +34.6% |
| December 2025 | $0.2600 | -11.9% |
| November 2025 | $0.2950 | -1.7% |
| October 2025 | $0.3000 | -40.0% |
| September 2025 | $0.5000 | -9.1% |
| August 2025 | $0.5500 | -12.0% |
About the NTRX data
Daily bars. 4,656 sessions from Jan 14, 2008 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NTRX share price history
