Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
7.70
+0.44 (6.06%)
At close: Jun 6, 2025, 4:00 PM
7.71
+0.01 (0.13%)
After-hours: Jun 6, 2025, 7:58 PM EDT
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.40 | 7.79 | 7.31 | 7.70 | 7.70 | 6.06% | 27,134 |
| Jun 5, 2025 | 8.25 | 8.25 | 7.20 | 7.26 | 7.26 | -11.25% | 56,490 |
| Jun 4, 2025 | 7.70 | 8.39 | 7.32 | 8.18 | 8.18 | 6.10% | 80,777 |
| Jun 3, 2025 | 8.40 | 8.89 | 7.71 | 7.71 | 7.71 | -4.93% | 159,355 |
| Jun 2, 2025 | 8.20 | 8.55 | 7.08 | 8.11 | 8.11 | 24.77% | 762,954 |
| May 30, 2025 | 6.50 | 6.55 | 6.03 | 6.50 | 6.50 | 0.62% | 27,564 |
| May 29, 2025 | 6.46 | 6.50 | 6.06 | 6.46 | 6.46 | 2.38% | 39,545 |
| May 28, 2025 | 5.91 | 6.50 | 5.91 | 6.31 | 6.31 | 5.52% | 69,691 |
| May 27, 2025 | 5.51 | 6.20 | 5.42 | 5.98 | 5.98 | 9.12% | 60,998 |
| May 23, 2025 | 5.57 | 5.75 | 5.32 | 5.48 | 5.48 | -4.36% | 21,969 |
| May 22, 2025 | 5.30 | 5.84 | 5.24 | 5.73 | 5.73 | 6.90% | 26,883 |
| May 21, 2025 | 5.62 | 5.64 | 5.30 | 5.36 | 5.36 | -4.11% | 22,711 |
| May 20, 2025 | 5.61 | 5.74 | 5.52 | 5.59 | 5.59 | -2.10% | 10,946 |
| May 19, 2025 | 5.51 | 5.79 | 5.51 | 5.71 | 5.71 | 1.60% | 21,245 |
| May 16, 2025 | 5.84 | 5.84 | 5.54 | 5.62 | 5.62 | 0.36% | 19,771 |
| May 15, 2025 | 5.63 | 5.72 | 5.60 | 5.60 | 5.60 | -0.71% | 9,049 |
| May 14, 2025 | 5.65 | 5.80 | 5.64 | 5.64 | 5.64 | -1.57% | 10,434 |
| May 13, 2025 | 5.88 | 5.95 | 5.62 | 5.73 | 5.73 | -1.72% | 23,637 |
| May 12, 2025 | 5.75 | 6.00 | 5.69 | 5.83 | 5.83 | 1.92% | 26,000 |
| May 9, 2025 | 5.61 | 5.86 | 5.61 | 5.72 | 5.72 | 0.70% | 11,743 |
| May 8, 2025 | 5.70 | 5.85 | 5.51 | 5.68 | 5.68 | -1.73% | 23,934 |
| May 7, 2025 | 5.94 | 6.15 | 5.70 | 5.78 | 5.78 | -3.99% | 27,242 |
| May 6, 2025 | 6.43 | 6.52 | 5.91 | 6.02 | 6.02 | -6.08% | 33,829 |
| May 5, 2025 | 6.30 | 6.55 | 6.16 | 6.41 | 6.41 | 0.63% | 30,742 |
| May 2, 2025 | 6.45 | 6.68 | 6.20 | 6.37 | 6.37 | 1.11% | 47,242 |
| May 1, 2025 | 7.27 | 7.35 | 6.30 | 6.30 | 6.30 | -8.43% | 148,066 |
| Apr 30, 2025 | 7.10 | 8.11 | 6.45 | 6.88 | 6.88 | 21.13% | 615,360 |
| Apr 29, 2025 | 5.60 | 5.79 | 5.42 | 5.68 | 5.68 | -2.74% | 21,497 |
| Apr 28, 2025 | 5.33 | 6.66 | 5.33 | 5.84 | 5.84 | 9.77% | 53,938 |
| Apr 25, 2025 | 5.42 | 5.48 | 5.30 | 5.32 | 5.32 | - | 8,835 |
| Apr 24, 2025 | 5.28 | 5.63 | 5.28 | 5.32 | 5.32 | 1.72% | 9,621 |
| Apr 23, 2025 | 5.07 | 5.39 | 5.07 | 5.23 | 5.23 | 3.36% | 14,099 |
| Apr 22, 2025 | 5.18 | 5.18 | 5.03 | 5.06 | 5.06 | -1.17% | 4,031 |
| Apr 21, 2025 | 5.01 | 5.20 | 5.00 | 5.12 | 5.12 | 1.39% | 6,132 |
| Apr 17, 2025 | 5.05 | 5.15 | 5.02 | 5.05 | 5.05 | 0.40% | 3,593 |
| Apr 16, 2025 | 4.83 | 5.05 | 4.83 | 5.03 | 5.03 | 2.44% | 8,425 |
| Apr 15, 2025 | 5.05 | 5.20 | 4.91 | 4.91 | 4.91 | -1.01% | 6,239 |
| Apr 14, 2025 | 4.88 | 5.15 | 4.86 | 4.96 | 4.96 | 5.08% | 13,374 |
| Apr 11, 2025 | 4.72 | 4.80 | 4.59 | 4.72 | 4.72 | - | 10,827 |
| Apr 10, 2025 | 4.98 | 4.98 | 4.58 | 4.72 | 4.72 | -5.03% | 14,900 |
| Apr 9, 2025 | 4.91 | 5.00 | 4.71 | 4.97 | 4.97 | -0.60% | 21,022 |
| Apr 8, 2025 | 5.25 | 5.40 | 5.00 | 5.00 | 5.00 | -1.77% | 13,700 |
| Apr 7, 2025 | 5.23 | 5.30 | 4.51 | 5.09 | 5.09 | -5.74% | 43,806 |
| Apr 4, 2025 | 5.50 | 5.66 | 5.40 | 5.40 | 5.40 | -1.82% | 7,340 |
| Apr 3, 2025 | 5.56 | 5.73 | 5.47 | 5.50 | 5.50 | -4.68% | 7,590 |
| Apr 2, 2025 | 5.56 | 5.92 | 5.51 | 5.77 | 5.77 | -0.17% | 11,200 |
| Apr 1, 2025 | 6.05 | 6.21 | 5.60 | 5.78 | 5.78 | -5.71% | 24,736 |
| Mar 31, 2025 | 6.21 | 6.24 | 6.01 | 6.13 | 6.13 | -2.08% | 17,818 |
| Mar 28, 2025 | 6.46 | 6.70 | 6.21 | 6.26 | 6.26 | -4.72% | 13,016 |
| Mar 27, 2025 | 6.60 | 6.69 | 6.38 | 6.57 | 6.57 | -0.61% | 7,978 |