Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
4.790
+0.270 (5.97%)
At close: Jan 30, 2026, 4:00 PM EST
4.850
+0.060 (1.25%)
After-hours: Jan 30, 2026, 6:21 PM EST
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.64 | 4.85 | 4.59 | 4.79 | 4.79 | 5.97% | 13,664 |
| Jan 29, 2026 | 4.71 | 4.76 | 4.51 | 4.52 | 4.52 | -3.83% | 16,611 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.65 | 4.70 | 4.70 | -5.43% | 16,671 |
| Jan 27, 2026 | 4.81 | 4.97 | 4.64 | 4.97 | 4.97 | 3.33% | 14,337 |
| Jan 26, 2026 | 4.80 | 4.81 | 4.45 | 4.81 | 4.81 | 0.21% | 16,891 |
| Jan 23, 2026 | 4.50 | 4.85 | 4.42 | 4.80 | 4.80 | 6.19% | 29,939 |
| Jan 22, 2026 | 4.53 | 4.60 | 4.40 | 4.52 | 4.52 | 1.57% | 19,383 |
| Jan 21, 2026 | 4.63 | 4.70 | 4.40 | 4.45 | 4.45 | -3.26% | 19,954 |
| Jan 20, 2026 | 4.34 | 4.74 | 4.25 | 4.60 | 4.60 | 5.50% | 28,690 |
| Jan 16, 2026 | 4.33 | 4.45 | 4.33 | 4.36 | 4.36 | -0.23% | 9,962 |
| Jan 15, 2026 | 4.26 | 4.49 | 4.26 | 4.37 | 4.37 | 2.82% | 9,012 |
| Jan 14, 2026 | 4.23 | 4.36 | 4.20 | 4.25 | 4.25 | 0.24% | 5,719 |
| Jan 13, 2026 | 4.20 | 4.35 | 4.17 | 4.24 | 4.24 | 0.47% | 18,415 |
| Jan 12, 2026 | 4.35 | 4.50 | 4.20 | 4.22 | 4.22 | -3.43% | 28,345 |
| Jan 9, 2026 | 4.48 | 4.54 | 4.36 | 4.37 | 4.37 | -1.13% | 20,989 |
| Jan 8, 2026 | 4.51 | 4.56 | 4.41 | 4.42 | 4.42 | -2.43% | 19,708 |
| Jan 7, 2026 | 4.40 | 4.63 | 4.40 | 4.53 | 4.53 | 2.72% | 13,868 |
| Jan 6, 2026 | 4.51 | 4.53 | 4.39 | 4.41 | 4.41 | -1.56% | 16,560 |
| Jan 5, 2026 | 4.40 | 4.61 | 4.36 | 4.48 | 4.48 | 1.13% | 21,860 |
| Jan 2, 2026 | 4.50 | 4.52 | 4.33 | 4.43 | 4.43 | -2.42% | 22,574 |
| Dec 31, 2025 | 4.62 | 4.67 | 4.51 | 4.54 | 4.54 | -2.99% | 27,314 |
| Dec 30, 2025 | 5.65 | 5.66 | 4.61 | 4.68 | 4.68 | -15.98% | 143,378 |
| Dec 29, 2025 | 5.05 | 6.41 | 4.96 | 5.57 | 5.57 | 16.04% | 796,441 |
| Dec 26, 2025 | 4.65 | 4.91 | 4.64 | 4.80 | 4.80 | 1.27% | 12,831 |
| Dec 24, 2025 | 4.57 | 4.74 | 4.57 | 4.74 | 4.74 | 4.64% | 5,092 |
| Dec 23, 2025 | 4.34 | 4.68 | 4.34 | 4.53 | 4.53 | 3.42% | 9,629 |
| Dec 22, 2025 | 4.50 | 4.71 | 4.38 | 4.38 | 4.38 | -2.45% | 12,817 |
| Dec 19, 2025 | 4.47 | 4.76 | 4.45 | 4.49 | 4.49 | -0.88% | 18,292 |
| Dec 18, 2025 | 4.44 | 4.77 | 4.44 | 4.53 | 4.53 | 2.95% | 11,094 |
| Dec 17, 2025 | 4.58 | 4.70 | 4.40 | 4.40 | 4.40 | -2.00% | 14,849 |
| Dec 16, 2025 | 4.76 | 4.84 | 4.35 | 4.49 | 4.49 | -7.23% | 36,403 |
| Dec 15, 2025 | 4.99 | 5.21 | 4.84 | 4.84 | 4.84 | -5.10% | 30,217 |
| Dec 12, 2025 | 4.95 | 5.38 | 4.89 | 5.10 | 5.10 | 2.62% | 10,749 |
| Dec 11, 2025 | 4.75 | 5.45 | 4.60 | 4.97 | 4.97 | 1.64% | 70,785 |
| Dec 10, 2025 | 4.80 | 5.12 | 4.80 | 4.89 | 4.89 | -0.81% | 13,657 |
| Dec 9, 2025 | 4.74 | 5.04 | 4.74 | 4.93 | 4.93 | -0.20% | 18,342 |
| Dec 8, 2025 | 4.82 | 5.07 | 4.75 | 4.94 | 4.94 | 2.49% | 13,189 |
| Dec 5, 2025 | 5.08 | 5.25 | 4.82 | 4.82 | 4.82 | -4.74% | 18,640 |
| Dec 4, 2025 | 4.52 | 5.17 | 4.52 | 5.06 | 5.06 | 10.96% | 23,331 |
| Dec 3, 2025 | 4.78 | 4.80 | 4.45 | 4.56 | 4.56 | -1.30% | 23,178 |
| Dec 2, 2025 | 4.95 | 4.95 | 4.60 | 4.62 | 4.62 | -6.48% | 26,325 |
| Dec 1, 2025 | 4.95 | 4.95 | 4.75 | 4.94 | 4.94 | -0.10% | 11,693 |
| Nov 28, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 1.96% | 10,454 |
| Nov 26, 2025 | 4.80 | 4.99 | 4.77 | 4.85 | 4.85 | 1.25% | 33,305 |
| Nov 25, 2025 | 4.70 | 4.84 | 4.59 | 4.79 | 4.79 | 2.35% | 20,749 |
| Nov 24, 2025 | 4.79 | 4.90 | 4.62 | 4.68 | 4.68 | -2.09% | 27,298 |
| Nov 21, 2025 | 5.02 | 5.20 | 4.66 | 4.78 | 4.78 | -5.16% | 30,185 |
| Nov 20, 2025 | 5.08 | 5.38 | 5.01 | 5.04 | 5.04 | -2.14% | 25,014 |
| Nov 19, 2025 | 5.07 | 5.25 | 5.07 | 5.15 | 5.15 | 0.78% | 9,951 |
| Nov 18, 2025 | 5.34 | 5.38 | 5.11 | 5.11 | 5.11 | -4.93% | 18,449 |