Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
7.22
-0.26 (-3.48%)
At close: Oct 20, 2025, 4:00 PM EDT
7.25
+0.03 (0.42%)
After-hours: Oct 20, 2025, 4:00 PM EDT
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.60 | 7.60 | 7.15 | 7.48 | 7.48 | -2.86% | 15,905 |
| 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 |
| 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 |