Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
4.460
-0.160 (-3.46%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Nutriband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.66 | 4.73 | 4.43 | 4.46 | 4.46 | -3.46% | 6,772 |
| Aug 27, 2026 | 4.45 | 4.68 | 4.34 | 4.62 | 4.62 | 2.67% | 12,955 |
| Aug 26, 2026 | 4.74 | 4.80 | 4.16 | 4.50 | 4.50 | -6.83% | 61,214 |
| Aug 25, 2026 | 5.05 | 5.29 | 4.62 | 4.83 | 4.83 | -5.48% | 37,714 |
| Aug 24, 2026 | 4.97 | 5.66 | 4.70 | 5.11 | 5.11 | 9.51% | 253,136 |
| Aug 21, 2026 | 3.88 | 4.75 | 3.87 | 4.67 | 4.67 | 22.32% | 65,731 |
| Aug 20, 2026 | 3.60 | 3.86 | 3.42 | 3.82 | 3.82 | 7.46% | 17,686 |
| Aug 19, 2026 | 3.45 | 3.59 | 3.40 | 3.55 | 3.55 | 2.90% | 7,436 |
| Aug 18, 2026 | 3.30 | 3.46 | 3.30 | 3.45 | 3.45 | 6.81% | 6,340 |
| Aug 17, 2026 | 3.24 | 3.30 | 3.21 | 3.23 | 3.23 | -2.12% | 6,599 |
| Aug 14, 2026 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 3.45% | 4,138 |
| Aug 13, 2026 | 3.13 | 3.26 | 3.09 | 3.19 | 3.19 | 3.74% | 2,350 |
| Aug 12, 2026 | 3.09 | 3.16 | 3.08 | 3.08 | 3.08 | -3.30% | 1,783 |
| Aug 11, 2026 | 3.14 | 3.26 | 3.14 | 3.18 | 3.18 | 1.27% | 8,031 |
| Aug 10, 2026 | 3.05 | 3.15 | 3.05 | 3.14 | 3.14 | 0.96% | 4,467 |
| Aug 7, 2026 | 2.91 | 3.11 | 2.91 | 3.11 | 3.11 | 6.69% | 6,454 |
| Aug 6, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 1.22% | 2,990 |
| Aug 5, 2026 | 2.89 | 2.90 | 2.80 | 2.88 | 2.88 | 1.05% | 14,076 |
| Aug 4, 2026 | 2.84 | 2.92 | 2.80 | 2.85 | 2.85 | 1.42% | 6,993 |
| Aug 3, 2026 | 2.81 | 2.88 | 2.81 | 2.81 | 2.81 | -1.40% | 5,602 |
| Jul 31, 2026 | 2.93 | 2.97 | 2.81 | 2.85 | 2.85 | -2.06% | 8,872 |
| Jul 30, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | 1.04% | 4,095 |
| Jul 29, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -2.54% | 4,811 |
| Jul 28, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -0.84% | 1,850 |
| Jul 27, 2026 | 3.00 | 3.00 | 2.91 | 2.98 | 2.98 | - | 7,689 |
| Jul 24, 2026 | 2.98 | 3.11 | 2.93 | 2.98 | 2.98 | 1.71% | 21,825 |
| Jul 23, 2026 | 3.00 | 3.08 | 2.92 | 2.93 | 2.93 | -3.93% | 13,734 |
| Jul 22, 2026 | 3.00 | 3.10 | 3.00 | 3.05 | 3.05 | -0.97% | 7,027 |
| Jul 21, 2026 | 3.05 | 3.08 | 3.00 | 3.08 | 3.08 | - | 4,874 |
| Jul 20, 2026 | 3.09 | 3.16 | 3.00 | 3.08 | 3.08 | -0.96% | 3,951 |
| Jul 17, 2026 | 3.11 | 3.13 | 3.00 | 3.11 | 3.11 | -0.64% | 13,447 |
| Jul 16, 2026 | 3.05 | 3.15 | 3.00 | 3.13 | 3.13 | 2.62% | 23,682 |
| Jul 15, 2026 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 2.35% | 29,175 |
| Jul 14, 2026 | 2.96 | 3.05 | 2.95 | 2.98 | 2.98 | 1.36% | 9,253 |
| Jul 13, 2026 | 2.96 | 2.98 | 2.91 | 2.94 | 2.94 | -0.68% | 6,923 |
| Jul 10, 2026 | 3.08 | 3.14 | 2.96 | 2.96 | 2.96 | -4.21% | 3,324 |
| Jul 9, 2026 | 3.05 | 3.29 | 2.95 | 3.09 | 3.09 | 0.98% | 9,964 |
| Jul 8, 2026 | 3.07 | 3.20 | 3.00 | 3.06 | 3.06 | 0.99% | 9,499 |
| Jul 7, 2026 | 3.20 | 3.23 | 3.00 | 3.03 | 3.03 | -3.50% | 15,947 |
| Jul 6, 2026 | 3.10 | 3.31 | 3.10 | 3.14 | 3.14 | 2.61% | 21,713 |
| Jul 2, 2026 | 3.13 | 3.19 | 3.03 | 3.06 | 3.06 | -0.97% | 11,386 |
| Jul 1, 2026 | 3.19 | 3.29 | 3.03 | 3.09 | 3.09 | -3.13% | 24,053 |
| Jun 30, 2026 | 3.26 | 3.33 | 3.18 | 3.19 | 3.19 | -0.62% | 11,765 |
| Jun 29, 2026 | 3.05 | 3.44 | 3.05 | 3.21 | 3.21 | 4.90% | 15,950 |
| Jun 26, 2026 | 3.02 | 3.10 | 2.93 | 3.06 | 3.06 | 0.99% | 21,505 |
| Jun 25, 2026 | 3.13 | 3.21 | 3.03 | 3.03 | 3.03 | -3.50% | 10,484 |
| Jun 24, 2026 | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | 2.95% | 13,110 |
| Jun 23, 2026 | 3.11 | 3.25 | 3.05 | 3.05 | 3.05 | -1.93% | 21,331 |
| Jun 22, 2026 | 2.98 | 3.32 | 2.98 | 3.11 | 3.11 | 7.24% | 18,936 |
| Jun 18, 2026 | 3.07 | 3.30 | 2.90 | 2.90 | 2.90 | -5.23% | 29,194 |