Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
7.46
+0.08 (1.08%)
At close: Feb 21, 2025, 4:00 PM
7.49
+0.03 (0.40%)
After-hours: Feb 21, 2025, 4:38 PM EST
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.20 | 7.43 | 7.00 | 7.38 | 7.38 | 2.79% | 57,962 |
| Feb 19, 2025 | 6.69 | 7.24 | 6.69 | 7.18 | 7.18 | 5.59% | 68,457 |
| Feb 18, 2025 | 6.68 | 7.10 | 6.68 | 6.80 | 6.80 | -4.49% | 143,580 |
| Feb 14, 2025 | 7.50 | 7.81 | 6.91 | 7.12 | 7.12 | -5.94% | 119,664 |
| Feb 13, 2025 | 8.00 | 8.24 | 7.20 | 7.57 | 7.57 | 6.32% | 714,270 |
| Feb 12, 2025 | 6.90 | 7.12 | 6.52 | 7.12 | 7.12 | 2.74% | 110,415 |
| Feb 11, 2025 | 7.15 | 7.15 | 6.77 | 6.93 | 6.93 | -3.08% | 99,601 |
| Feb 10, 2025 | 7.71 | 7.89 | 7.01 | 7.15 | 7.15 | -8.45% | 164,044 |
| Feb 7, 2025 | 7.40 | 8.86 | 7.40 | 7.81 | 7.81 | 17.09% | 898,958 |
| Feb 6, 2025 | 7.27 | 7.29 | 6.39 | 6.67 | 6.67 | -8.63% | 209,754 |
| Feb 5, 2025 | 7.72 | 7.99 | 7.14 | 7.30 | 7.30 | -6.17% | 60,994 |
| Feb 4, 2025 | 7.45 | 8.17 | 7.43 | 7.78 | 7.78 | 5.71% | 58,184 |
| Feb 3, 2025 | 7.99 | 8.20 | 7.34 | 7.36 | 7.36 | -11.22% | 88,281 |
| Jan 31, 2025 | 8.01 | 8.54 | 7.70 | 8.29 | 8.29 | 4.94% | 110,481 |
| Jan 30, 2025 | 7.21 | 8.35 | 7.21 | 7.90 | 7.90 | 8.07% | 123,129 |
| Jan 29, 2025 | 7.91 | 7.91 | 7.10 | 7.31 | 7.31 | -7.23% | 90,907 |
| Jan 28, 2025 | 8.07 | 8.10 | 7.25 | 7.88 | 7.88 | -1.01% | 172,123 |
| Jan 27, 2025 | 8.00 | 8.47 | 7.01 | 7.96 | 7.96 | -6.68% | 269,687 |
| Jan 24, 2025 | 9.90 | 10.50 | 8.25 | 8.53 | 8.53 | -13.84% | 719,718 |
| Jan 23, 2025 | 8.00 | 11.78 | 7.95 | 9.90 | 9.90 | 34.88% | 3,100,845 |
| Jan 22, 2025 | 6.59 | 8.18 | 6.21 | 7.34 | 7.34 | 40.88% | 4,344,471 |
| Jan 21, 2025 | 3.96 | 5.23 | 3.96 | 5.21 | 5.21 | 26.73% | 73,366 |
| Jan 17, 2025 | 4.17 | 4.22 | 4.09 | 4.11 | 4.11 | 0.96% | 6,079 |
| Jan 16, 2025 | 4.23 | 4.23 | 3.90 | 4.07 | 4.07 | -3.96% | 19,965 |
| Jan 15, 2025 | 4.16 | 4.27 | 4.16 | 4.24 | 4.24 | 1.92% | 10,183 |
| Jan 14, 2025 | 4.28 | 4.28 | 4.13 | 4.16 | 4.16 | -1.65% | 6,936 |
| Jan 13, 2025 | 4.27 | 4.30 | 4.23 | 4.23 | 4.23 | 2.42% | 8,646 |
| Jan 10, 2025 | 4.39 | 4.39 | 4.13 | 4.13 | 4.13 | -3.28% | 40,337 |
| Jan 8, 2025 | 4.42 | 4.42 | 4.13 | 4.27 | 4.27 | -4.04% | 18,156 |
| Jan 7, 2025 | 4.83 | 4.91 | 4.45 | 4.45 | 4.45 | -8.44% | 13,994 |
| Jan 6, 2025 | 5.00 | 5.00 | 4.82 | 4.86 | 4.86 | -4.14% | 21,187 |
| Jan 3, 2025 | 4.68 | 5.16 | 4.55 | 5.07 | 5.07 | 11.36% | 55,961 |
| Jan 2, 2025 | 4.81 | 4.92 | 4.52 | 4.55 | 4.55 | -3.33% | 17,497 |
| Dec 31, 2024 | 4.20 | 4.97 | 4.16 | 4.71 | 4.71 | 12.68% | 120,796 |
| Dec 30, 2024 | 3.76 | 4.30 | 3.76 | 4.18 | 4.18 | 8.57% | 27,920 |
| Dec 27, 2024 | 4.00 | 4.01 | 3.72 | 3.85 | 3.85 | -2.53% | 26,074 |
| Dec 26, 2024 | 3.90 | 4.00 | 3.77 | 3.95 | 3.95 | 1.52% | 13,171 |
| Dec 24, 2024 | 4.00 | 4.00 | 3.79 | 3.89 | 3.89 | -2.24% | 14,325 |
| Dec 23, 2024 | 4.01 | 4.24 | 3.90 | 3.98 | 3.98 | -2.45% | 27,836 |
| Dec 20, 2024 | 4.40 | 4.40 | 4.02 | 4.08 | 4.08 | -4.45% | 30,327 |
| Dec 19, 2024 | 4.31 | 4.49 | 4.10 | 4.27 | 4.27 | -1.84% | 11,834 |
| Dec 18, 2024 | 4.73 | 4.80 | 4.32 | 4.35 | 4.35 | -7.25% | 35,412 |
| Dec 17, 2024 | 4.50 | 4.77 | 4.34 | 4.69 | 4.69 | 5.39% | 25,414 |
| Dec 16, 2024 | 4.24 | 4.65 | 4.15 | 4.45 | 4.45 | 7.49% | 43,953 |
| Dec 13, 2024 | 4.24 | 4.36 | 3.87 | 4.14 | 4.14 | 0.98% | 73,011 |
| Dec 12, 2024 | 4.10 | 4.47 | 4.05 | 4.10 | 4.10 | 2.76% | 45,234 |
| Dec 11, 2024 | 4.52 | 4.86 | 3.99 | 3.99 | 3.99 | -15.29% | 60,559 |
| Dec 10, 2024 | 4.12 | 4.71 | 4.12 | 4.71 | 4.71 | 14.32% | 16,907 |
| Dec 9, 2024 | 4.12 | 4.50 | 4.12 | 4.12 | 4.12 | - | 13,260 |
| Dec 6, 2024 | 4.14 | 4.50 | 4.03 | 4.12 | 4.12 | 1.23% | 19,825 |
| Dec 5, 2024 | 4.47 | 4.58 | 4.07 | 4.07 | 4.07 | -6.44% | 25,148 |
| Dec 4, 2024 | 4.44 | 4.65 | 4.12 | 4.35 | 4.35 | 5.07% | 42,417 |
| Dec 3, 2024 | 4.60 | 4.77 | 4.10 | 4.14 | 4.14 | -9.01% | 23,453 |
| Dec 2, 2024 | 4.70 | 4.85 | 4.47 | 4.55 | 4.55 | -5.21% | 68,469 |
| Nov 29, 2024 | 4.75 | 4.93 | 4.73 | 4.80 | 4.80 | -1.03% | 4,414 |
| Nov 27, 2024 | 4.64 | 4.98 | 4.64 | 4.85 | 4.85 | 1.68% | 14,495 |
| Nov 26, 2024 | 4.86 | 4.86 | 4.72 | 4.77 | 4.77 | 0.42% | 5,571 |
| Nov 25, 2024 | 4.75 | 4.99 | 4.62 | 4.75 | 4.75 | -1.25% | 31,755 |
| Nov 22, 2024 | 4.99 | 5.04 | 4.74 | 4.81 | 4.81 | -2.63% | 12,446 |
| Nov 21, 2024 | 4.91 | 5.14 | 4.71 | 4.94 | 4.94 | -0.80% | 9,210 |
| Nov 20, 2024 | 4.90 | 5.11 | 4.80 | 4.98 | 4.98 | 1.43% | 12,886 |
| Nov 19, 2024 | 4.71 | 5.12 | 4.71 | 4.91 | 4.91 | -1.01% | 11,118 |
| Nov 18, 2024 | 4.72 | 5.00 | 4.64 | 4.96 | 4.96 | 4.86% | 17,091 |
| Nov 15, 2024 | 4.75 | 5.03 | 4.67 | 4.73 | 4.73 | -3.27% | 11,180 |
| Nov 14, 2024 | 4.98 | 4.98 | 4.73 | 4.89 | 4.89 | 1.66% | 8,439 |
| Nov 13, 2024 | 5.00 | 5.11 | 4.63 | 4.81 | 4.81 | -4.75% | 19,319 |
| Nov 12, 2024 | 4.97 | 5.33 | 4.90 | 5.05 | 5.05 | 3.70% | 24,426 |
| Nov 11, 2024 | 5.19 | 5.32 | 4.68 | 4.87 | 4.87 | -8.63% | 35,818 |
| Nov 8, 2024 | 5.55 | 5.69 | 5.10 | 5.33 | 5.33 | -4.14% | 15,563 |
| Nov 7, 2024 | 5.65 | 5.65 | 5.40 | 5.56 | 5.56 | -1.59% | 10,567 |
| Nov 6, 2024 | 5.41 | 5.65 | 5.32 | 5.65 | 5.65 | 6.60% | 13,199 |
| Nov 5, 2024 | 5.50 | 5.78 | 5.30 | 5.30 | 5.30 | -8.78% | 34,598 |
| Nov 4, 2024 | 5.68 | 5.95 | 5.68 | 5.81 | 5.81 | -2.02% | 9,711 |
| Nov 1, 2024 | 6.15 | 6.34 | 5.93 | 5.93 | 5.93 | -4.20% | 4,430 |
| Oct 31, 2024 | 6.18 | 6.32 | 6.00 | 6.19 | 6.19 | 0.32% | 14,466 |
| Oct 30, 2024 | 6.25 | 6.32 | 6.04 | 6.17 | 6.17 | -2.83% | 4,633 |
| Oct 29, 2024 | 6.28 | 6.40 | 6.03 | 6.35 | 6.35 | 0.79% | 6,757 |
| Oct 28, 2024 | 5.61 | 6.30 | 5.54 | 6.30 | 6.30 | 9.76% | 28,634 |
| Oct 25, 2024 | 5.75 | 5.77 | 5.24 | 5.74 | 5.74 | 0.53% | 23,458 |
| Oct 24, 2024 | 5.81 | 6.07 | 5.30 | 5.71 | 5.71 | -4.36% | 41,886 |
| Oct 23, 2024 | 5.76 | 6.40 | 5.76 | 5.97 | 5.97 | 2.58% | 13,583 |
| Oct 22, 2024 | 6.13 | 6.37 | 5.52 | 5.82 | 5.82 | -8.06% | 18,822 |
| Oct 21, 2024 | 6.72 | 6.74 | 6.08 | 6.33 | 6.33 | -3.36% | 26,939 |
| Oct 18, 2024 | 7.10 | 7.23 | 6.39 | 6.55 | 6.55 | -7.75% | 40,481 |
| Oct 17, 2024 | 7.42 | 7.87 | 7.07 | 7.10 | 7.10 | -5.59% | 40,751 |
| Oct 16, 2024 | 7.69 | 7.69 | 7.05 | 7.52 | 7.52 | -0.79% | 43,121 |
| Oct 15, 2024 | 8.12 | 8.49 | 7.30 | 7.58 | 7.58 | -6.30% | 31,564 |
| Oct 14, 2024 | 7.98 | 8.14 | 7.60 | 8.09 | 8.09 | 2.28% | 27,991 |
| Oct 11, 2024 | 7.19 | 8.25 | 7.00 | 7.91 | 7.91 | 11.41% | 51,249 |
| Oct 10, 2024 | 6.92 | 7.25 | 6.60 | 7.10 | 7.10 | 3.20% | 45,586 |
| Oct 9, 2024 | 6.28 | 7.15 | 6.17 | 6.88 | 6.88 | 10.79% | 45,245 |
| Oct 8, 2024 | 6.22 | 6.95 | 6.21 | 6.21 | 6.21 | -0.96% | 34,156 |
| Oct 7, 2024 | 5.79 | 6.34 | 5.75 | 6.27 | 6.27 | 4.50% | 25,863 |
| Oct 4, 2024 | 6.01 | 6.01 | 5.75 | 6.00 | 6.00 | 2.56% | 5,372 |
| Oct 3, 2024 | 5.81 | 5.90 | 5.75 | 5.85 | 5.85 | -2.01% | 4,526 |
| Oct 2, 2024 | 5.90 | 6.09 | 5.70 | 5.97 | 5.97 | -0.67% | 7,213 |
| Oct 1, 2024 | 6.05 | 6.10 | 5.71 | 6.01 | 6.01 | -0.66% | 35,266 |
| Sep 30, 2024 | 5.90 | 6.12 | 5.84 | 6.05 | 6.05 | 0.67% | 20,879 |
| Sep 27, 2024 | 6.22 | 6.44 | 5.82 | 6.01 | 6.01 | -4.45% | 37,039 |
| Sep 26, 2024 | 6.62 | 6.65 | 6.19 | 6.29 | 6.29 | -2.78% | 29,011 |