Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
7.30
+0.13 (1.81%)
At close: Sep 26, 2025, 4:00 PM EDT
7.36
+0.06 (0.82%)
After-hours: Sep 26, 2025, 4:14 PM EDT
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.00 | 7.30 | 7.00 | 7.26 | 7.26 | 1.26% | 16,733 |
| Sep 25, 2025 | 7.23 | 7.40 | 7.07 | 7.17 | 7.17 | -1.38% | 18,358 |
| Sep 24, 2025 | 7.08 | 7.29 | 6.97 | 7.27 | 7.27 | 3.27% | 13,503 |
| Sep 23, 2025 | 7.07 | 7.42 | 6.93 | 7.04 | 7.04 | -3.43% | 31,538 |
| Sep 22, 2025 | 6.98 | 7.48 | 6.70 | 7.29 | 7.29 | 0.97% | 24,034 |
| Sep 19, 2025 | 7.30 | 7.38 | 6.90 | 7.22 | 7.22 | -0.55% | 36,390 |
| Sep 18, 2025 | 6.88 | 7.58 | 6.70 | 7.26 | 7.26 | 4.91% | 27,563 |
| Sep 17, 2025 | 7.15 | 7.15 | 6.83 | 6.92 | 6.92 | -3.22% | 13,025 |
| Sep 16, 2025 | 6.75 | 7.15 | 6.69 | 7.15 | 7.15 | 6.08% | 21,094 |
| Sep 15, 2025 | 7.10 | 7.12 | 6.72 | 6.74 | 6.74 | -5.73% | 40,220 |
| Sep 12, 2025 | 6.83 | 7.23 | 6.71 | 7.15 | 7.15 | 3.17% | 18,320 |
| Sep 11, 2025 | 6.01 | 7.48 | 6.01 | 6.93 | 6.93 | 15.50% | 102,693 |
| Sep 10, 2025 | 6.10 | 6.51 | 5.85 | 6.00 | 6.00 | -1.32% | 114,090 |
| Sep 9, 2025 | 6.21 | 6.38 | 6.05 | 6.08 | 6.08 | -2.88% | 13,638 |
| Sep 8, 2025 | 6.36 | 6.39 | 6.22 | 6.26 | 6.26 | -1.88% | 7,183 |
| Sep 5, 2025 | 6.21 | 6.44 | 6.21 | 6.38 | 6.38 | 2.41% | 13,374 |
| Sep 4, 2025 | 6.22 | 6.49 | 6.20 | 6.23 | 6.23 | -1.89% | 34,884 |
| Sep 3, 2025 | 5.95 | 6.59 | 5.95 | 6.35 | 6.35 | 2.92% | 107,421 |
| Sep 2, 2025 | 6.25 | 6.33 | 5.81 | 6.17 | 6.17 | -4.56% | 51,319 |
| Aug 29, 2025 | 6.56 | 6.56 | 6.40 | 6.47 | 6.47 | -1.00% | 7,398 |
| Aug 28, 2025 | 6.43 | 6.66 | 6.38 | 6.53 | 6.53 | 1.87% | 14,518 |
| Aug 27, 2025 | 6.37 | 6.60 | 6.37 | 6.41 | 6.41 | -0.62% | 8,408 |
| Aug 26, 2025 | 6.41 | 6.68 | 6.30 | 6.45 | 6.45 | 0.70% | 17,535 |
| Aug 25, 2025 | 6.50 | 6.60 | 6.39 | 6.41 | 6.41 | -0.47% | 12,728 |
| Aug 22, 2025 | 6.25 | 6.58 | 6.25 | 6.44 | 6.44 | 1.98% | 20,507 |
| Aug 21, 2025 | 6.22 | 6.39 | 6.18 | 6.31 | 6.31 | 1.45% | 14,398 |
| Aug 20, 2025 | 6.22 | 6.39 | 6.05 | 6.22 | 6.22 | - | 17,835 |
| Aug 19, 2025 | 6.40 | 6.59 | 6.22 | 6.22 | 6.22 | -2.20% | 22,583 |
| Aug 18, 2025 | 6.62 | 6.67 | 6.33 | 6.36 | 6.36 | -3.20% | 23,241 |
| Aug 15, 2025 | 6.19 | 6.60 | 6.14 | 6.57 | 6.57 | 4.29% | 38,245 |
| Aug 14, 2025 | 6.52 | 6.63 | 6.19 | 6.30 | 6.30 | -5.41% | 68,963 |
| Aug 13, 2025 | 6.67 | 6.91 | 6.31 | 6.66 | 6.66 | -2.06% | 86,482 |
| Aug 12, 2025 | 6.82 | 6.98 | 6.60 | 6.80 | 6.80 | -0.73% | 71,032 |
| Aug 11, 2025 | 6.93 | 7.19 | 6.66 | 6.85 | 6.85 | -4.46% | 106,118 |
| Aug 8, 2025 | 7.23 | 7.78 | 6.88 | 7.17 | 7.17 | 0.56% | 3,159,993 |
| Aug 7, 2025 | 6.97 | 7.15 | 6.83 | 7.13 | 7.13 | 2.59% | 22,031 |
| Aug 6, 2025 | 6.82 | 7.05 | 6.55 | 6.95 | 6.95 | 0.43% | 22,866 |
| Aug 5, 2025 | 7.08 | 7.19 | 6.80 | 6.92 | 6.92 | -2.67% | 20,388 |
| Aug 4, 2025 | 7.48 | 7.79 | 7.08 | 7.11 | 7.11 | -3.79% | 24,882 |
| Aug 1, 2025 | 7.28 | 7.67 | 7.13 | 7.39 | 7.39 | 2.50% | 14,056 |
| Jul 31, 2025 | 7.16 | 7.60 | 6.90 | 7.21 | 7.21 | 1.26% | 17,490 |
| Jul 30, 2025 | 7.57 | 7.81 | 6.69 | 7.12 | 7.12 | -5.57% | 38,486 |
| Jul 29, 2025 | 8.09 | 8.28 | 7.51 | 7.54 | 7.54 | -6.57% | 24,283 |
| Jul 28, 2025 | 8.62 | 8.62 | 7.78 | 8.07 | 8.07 | -5.39% | 34,292 |
| Jul 25, 2025 | 8.97 | 8.99 | 8.20 | 8.53 | 8.53 | 21.03% | 56,437 |
| Jul 24, 2025 | 6.82 | 7.28 | 6.76 | 7.05 | 7.05 | 1.97% | 46,910 |
| Jul 23, 2025 | 6.99 | 7.37 | 6.80 | 6.91 | 6.91 | -0.35% | 57,738 |
| Jul 22, 2025 | 6.62 | 7.00 | 6.40 | 6.94 | 6.94 | 5.47% | 76,782 |
| Jul 21, 2025 | 6.53 | 6.80 | 6.41 | 6.58 | 6.58 | 1.36% | 45,892 |
| Jul 18, 2025 | 6.24 | 6.79 | 6.16 | 6.49 | 6.49 | 4.51% | 65,875 |