Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
7.23
-0.17 (-2.23%)
Aug 4, 2025, 4:00 PM - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 6.46 | 6.55 | 6.10 | 6.21 | 6.21 | -4.43% | 95,126 |
| Jul 16, 2025 | 6.43 | 6.64 | 6.40 | 6.50 | 6.50 | 0.43% | 20,970 |
| Jul 15, 2025 | 6.50 | 6.54 | 6.41 | 6.47 | 6.47 | 0.56% | 21,178 |
| Jul 14, 2025 | 6.37 | 6.56 | 6.25 | 6.43 | 6.43 | 1.01% | 38,925 |
| Jul 11, 2025 | 6.53 | 6.62 | 6.25 | 6.37 | 6.37 | -2.93% | 54,498 |
| Jul 10, 2025 | 6.49 | 6.70 | 6.42 | 6.56 | 6.56 | 0.74% | 25,415 |
| Jul 9, 2025 | 6.58 | 6.66 | 6.34 | 6.51 | 6.51 | -0.85% | 51,116 |
| Jul 8, 2025 | 6.58 | 6.87 | 6.41 | 6.57 | 6.57 | -3.07% | 148,855 |
| Jul 7, 2025 | 7.85 | 7.86 | 6.76 | 6.78 | 6.78 | -14.53% | 119,547 |
| Jul 3, 2025 | 8.52 | 8.52 | 7.60 | 7.93 | 7.93 | -7.56% | 226,028 |
| Jul 2, 2025 | 7.29 | 9.34 | 7.24 | 8.58 | 8.58 | 33.67% | 2,225,691 |
| Jul 1, 2025 | 6.29 | 6.60 | 6.22 | 6.42 | 6.42 | 1.91% | 30,198 |
| Jun 30, 2025 | 6.32 | 6.49 | 6.18 | 6.30 | 6.30 | -1.38% | 58,635 |
| Jun 27, 2025 | 6.24 | 6.73 | 6.16 | 6.38 | 6.38 | 1.92% | 72,785 |
| Jun 26, 2025 | 6.16 | 6.29 | 6.08 | 6.26 | 6.26 | 1.69% | 26,313 |
| Jun 25, 2025 | 6.22 | 6.24 | 6.01 | 6.16 | 6.16 | -1.28% | 24,220 |
| Jun 24, 2025 | 6.17 | 6.24 | 6.05 | 6.24 | 6.24 | 1.04% | 41,800 |
| Jun 23, 2025 | 6.06 | 6.20 | 5.89 | 6.18 | 6.18 | -0.90% | 28,377 |
| Jun 20, 2025 | 6.14 | 6.24 | 5.69 | 6.23 | 6.23 | - | 62,333 |
| Jun 18, 2025 | 6.20 | 6.23 | 6.01 | 6.23 | 6.23 | 0.52% | 36,911 |
| Jun 17, 2025 | 5.97 | 6.28 | 5.92 | 6.20 | 6.20 | 2.24% | 33,958 |
| Jun 16, 2025 | 5.66 | 6.32 | 5.60 | 6.06 | 6.06 | 6.01% | 46,380 |
| Jun 13, 2025 | 5.94 | 6.08 | 5.64 | 5.72 | 5.72 | -5.92% | 40,161 |
| Jun 12, 2025 | 6.08 | 6.15 | 5.91 | 6.08 | 6.08 | - | 26,262 |
| Jun 11, 2025 | 6.23 | 6.35 | 6.08 | 6.08 | 6.08 | -1.04% | 24,061 |
| Jun 10, 2025 | 6.23 | 6.48 | 6.09 | 6.14 | 6.14 | -1.41% | 37,055 |
| Jun 9, 2025 | 6.22 | 6.52 | 6.12 | 6.23 | 6.23 | 1.17% | 75,693 |
| Jun 6, 2025 | 5.92 | 6.23 | 5.85 | 6.16 | 6.16 | 6.06% | 33,917 |
| Jun 5, 2025 | 6.60 | 6.60 | 5.76 | 5.81 | 5.81 | -11.25% | 70,612 |
| Jun 4, 2025 | 6.16 | 6.71 | 5.86 | 6.54 | 6.54 | 6.10% | 100,971 |
| Jun 3, 2025 | 6.72 | 7.11 | 6.17 | 6.17 | 6.17 | -4.93% | 199,193 |
| Jun 2, 2025 | 6.56 | 6.84 | 5.66 | 6.49 | 6.49 | 24.77% | 953,692 |
| May 30, 2025 | 5.20 | 5.24 | 4.82 | 5.20 | 5.20 | 0.62% | 34,455 |
| May 29, 2025 | 5.17 | 5.20 | 4.85 | 5.17 | 5.17 | 2.38% | 49,431 |
| May 28, 2025 | 4.73 | 5.20 | 4.73 | 5.05 | 5.05 | 5.52% | 87,113 |
| May 27, 2025 | 4.41 | 4.96 | 4.34 | 4.78 | 4.78 | 9.12% | 76,247 |
| May 23, 2025 | 4.46 | 4.60 | 4.26 | 4.38 | 4.38 | -4.36% | 27,461 |
| May 22, 2025 | 4.24 | 4.67 | 4.19 | 4.58 | 4.58 | 6.90% | 33,603 |