Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
5.64
-0.22 (-3.75%)
At close: Nov 13, 2025, 4:00 PM EST
5.64
0.00 (0.00%)
After-hours: Nov 13, 2025, 4:10 PM EST
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 5.83 | 5.83 | 5.56 | 5.64 | - | -3.74% | 17,419 |
| Nov 12, 2025 | 6.06 | 6.39 | 5.86 | 5.86 | 5.86 | -3.78% | 16,613 |
| Nov 11, 2025 | 6.00 | 6.19 | 6.00 | 6.09 | 6.09 | 2.01% | 11,453 |
| Nov 10, 2025 | 6.14 | 6.14 | 5.68 | 5.97 | 5.97 | -1.00% | 9,000 |
| Nov 7, 2025 | 5.60 | 6.06 | 5.55 | 6.03 | 6.03 | 9.04% | 20,005 |
| Nov 6, 2025 | 5.91 | 5.91 | 5.52 | 5.53 | 5.53 | -6.98% | 11,953 |
| Nov 5, 2025 | 5.85 | 6.17 | 5.79 | 5.95 | 5.95 | 2.85% | 28,060 |
| Nov 4, 2025 | 6.10 | 6.31 | 5.69 | 5.78 | 5.78 | -7.07% | 42,468 |
| Nov 3, 2025 | 6.68 | 6.68 | 6.13 | 6.22 | 6.22 | -7.58% | 30,271 |
| Oct 31, 2025 | 6.91 | 6.99 | 6.50 | 6.73 | 6.73 | -2.60% | 35,004 |
| Oct 30, 2025 | 6.98 | 6.99 | 6.81 | 6.91 | 6.91 | -0.29% | 29,132 |
| Oct 29, 2025 | 7.60 | 7.81 | 6.93 | 6.93 | 6.93 | -10.70% | 60,533 |
| Oct 28, 2025 | 7.65 | 8.25 | 7.13 | 7.76 | 7.76 | 10.38% | 315,843 |
| Oct 27, 2025 | 7.08 | 7.24 | 7.00 | 7.03 | 7.03 | -1.68% | 21,512 |
| Oct 24, 2025 | 7.14 | 7.42 | 7.06 | 7.15 | 7.15 | 2.14% | 58,993 |
| Oct 23, 2025 | 7.02 | 7.15 | 6.87 | 7.00 | 7.00 | -0.57% | 32,514 |
| Oct 22, 2025 | 7.78 | 7.78 | 7.00 | 7.04 | 7.04 | -3.23% | 7,984 |
| Oct 21, 2025 | 7.24 | 7.30 | 7.07 | 7.28 | 7.28 | 0.34% | 32,251 |
| Oct 20, 2025 | 7.48 | 7.77 | 7.22 | 7.25 | 7.25 | -3.07% | 53,819 |
| Oct 17, 2025 | 7.60 | 7.60 | 7.15 | 7.48 | 7.48 | -2.86% | 15,906 |
| Oct 16, 2025 | 7.55 | 7.89 | 7.55 | 7.70 | 7.70 | 2.26% | 19,956 |
| Oct 15, 2025 | 7.67 | 7.89 | 7.31 | 7.53 | 7.53 | -1.31% | 7,912 |
| Oct 14, 2025 | 7.27 | 7.73 | 7.16 | 7.63 | 7.63 | 3.95% | 13,142 |
| Oct 13, 2025 | 7.60 | 7.74 | 7.16 | 7.34 | 7.34 | -2.26% | 12,053 |
| Oct 10, 2025 | 7.84 | 7.90 | 7.02 | 7.51 | 7.51 | -5.06% | 56,189 |
| Oct 9, 2025 | 8.48 | 8.48 | 7.89 | 7.91 | 7.91 | -6.94% | 19,773 |
| Oct 8, 2025 | 8.00 | 8.63 | 8.00 | 8.50 | 8.50 | 8.42% | 101,544 |
| Oct 7, 2025 | 7.54 | 7.93 | 7.30 | 7.84 | 7.84 | - | 40,968 |
| Oct 6, 2025 | 7.43 | 7.94 | 7.34 | 7.84 | 7.84 | 5.52% | 52,510 |
| Oct 3, 2025 | 7.44 | 7.45 | 7.31 | 7.43 | 7.43 | 1.23% | 18,956 |
| Oct 2, 2025 | 7.31 | 7.49 | 7.24 | 7.34 | 7.34 | 0.96% | 30,234 |
| Oct 1, 2025 | 7.01 | 7.35 | 7.00 | 7.27 | 7.27 | 3.12% | 25,335 |
| Sep 30, 2025 | 7.15 | 7.20 | 6.82 | 7.05 | 7.05 | -0.14% | 9,592 |
| Sep 29, 2025 | 7.20 | 7.31 | 7.03 | 7.06 | 7.06 | -2.75% | 26,074 |
| 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 |