Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
6.15
-0.02 (-0.32%)
Sep 3, 2025, 11:42 AM - Market open

Nutriband Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20256.086.166.046.05--1.94%1,463
Sep 2, 20256.256.335.816.176.17-4.56%51,319
Aug 29, 20256.566.566.406.476.47-1.00%7,398
Aug 28, 20256.436.666.386.536.531.87%14,518
Aug 27, 20256.376.606.376.416.41-0.62%8,408
Aug 26, 20256.416.686.306.456.450.70%17,535
Aug 25, 20256.506.606.396.416.41-0.47%12,728
Aug 22, 20256.256.586.256.446.441.98%20,507
Aug 21, 20256.226.396.186.316.311.45%14,398
Aug 20, 20256.226.396.056.226.22-17,835
Aug 19, 20256.406.596.226.226.22-2.20%22,583
Aug 18, 20256.626.676.336.366.36-3.20%23,241
Aug 15, 20256.196.606.146.576.574.29%38,245
Aug 14, 20256.526.636.196.306.30-5.41%68,963
Aug 13, 20256.676.916.316.666.66-2.06%86,482
Aug 12, 20256.826.986.606.806.80-0.73%71,032
Aug 11, 20256.937.196.666.856.85-4.46%106,118
Aug 8, 20257.237.786.887.177.170.56%3,159,993
Aug 7, 20256.977.156.837.137.132.59%22,031
Aug 6, 20256.827.056.556.956.950.43%22,866
Aug 5, 20257.087.196.806.926.92-2.67%20,388
Aug 4, 20257.487.797.087.117.11-3.79%24,882
Aug 1, 20257.287.677.137.397.392.50%14,056
Jul 31, 20257.167.606.907.217.211.26%17,490
Jul 30, 20257.577.816.697.127.12-5.57%38,486
Jul 29, 20258.098.287.517.547.54-6.57%24,283
Jul 28, 20258.628.627.788.078.07-5.39%34,292
Jul 25, 20258.978.998.208.538.5321.03%56,437
Jul 24, 20256.827.286.767.057.051.97%46,910
Jul 23, 20256.997.376.806.916.91-0.35%57,738
Jul 22, 20256.627.006.406.946.945.47%76,782
Jul 21, 20256.536.806.416.586.581.36%45,892
Jul 18, 20256.246.796.166.496.494.51%65,875
Jul 17, 20256.466.556.106.216.21-4.43%95,126
Jul 16, 20256.436.646.406.506.500.43%20,970
Jul 15, 20256.506.546.416.476.470.56%21,178
Jul 14, 20256.376.566.256.436.431.01%38,925
Jul 11, 20256.536.626.256.376.37-2.93%54,498
Jul 10, 20256.496.706.426.566.560.74%25,415
Jul 9, 20256.586.666.346.516.51-0.85%51,116
Jul 8, 20256.586.876.416.576.57-3.07%148,855
Jul 7, 20257.857.866.766.786.78-14.53%119,547
Jul 3, 20258.528.527.607.937.93-7.56%226,028
Jul 2, 20257.299.347.248.588.5833.67%2,225,691
Jul 1, 20256.296.606.226.426.421.91%30,198
Jun 30, 20256.326.496.186.306.30-1.38%58,635
Jun 27, 20256.246.736.166.386.381.92%72,785
Jun 26, 20256.166.296.086.266.261.69%26,313
Jun 25, 20256.226.246.016.166.16-1.28%24,220
Jun 24, 20256.176.246.056.246.241.04%41,800