Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
3.060
+0.030 (0.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.29 | 3.42 | 3.06 | 3.06 | 3.06 | -7.55% | 6,006 |
| Jun 16, 2026 | 3.44 | 3.46 | 3.30 | 3.31 | 3.31 | -2.93% | 17,017 |
| Jun 15, 2026 | 3.36 | 3.41 | 3.29 | 3.41 | 3.41 | 0.59% | 4,363 |
| Jun 12, 2026 | 3.51 | 3.52 | 3.35 | 3.39 | 3.39 | -3.69% | 6,289 |
| Jun 11, 2026 | 3.41 | 3.53 | 3.41 | 3.52 | 3.52 | 3.23% | 4,961 |
| Jun 10, 2026 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -3.40% | 17,752 |
| Jun 9, 2026 | 3.54 | 3.62 | 3.50 | 3.53 | 3.53 | - | 4,428 |
| Jun 8, 2026 | 3.58 | 3.66 | 3.52 | 3.53 | 3.53 | -1.40% | 15,211 |
| Jun 5, 2026 | 3.60 | 3.60 | 3.50 | 3.58 | 3.58 | - | 3,923 |
| Jun 4, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 1.99% | 10,638 |
| Jun 3, 2026 | 3.55 | 3.55 | 3.46 | 3.51 | 3.51 | -1.13% | 7,166 |
| Jun 2, 2026 | 3.56 | 3.60 | 3.40 | 3.55 | 3.55 | - | 16,189 |
| Jun 1, 2026 | 3.54 | 3.63 | 3.42 | 3.55 | 3.55 | 1.72% | 9,341 |
| May 29, 2026 | 3.61 | 3.69 | 3.42 | 3.49 | 3.49 | -4.25% | 17,892 |
| May 28, 2026 | 3.35 | 3.69 | 3.21 | 3.65 | 3.65 | 7.05% | 20,865 |
| May 27, 2026 | 3.43 | 3.49 | 3.40 | 3.41 | 3.41 | -2.30% | 5,737 |
| May 26, 2026 | 3.55 | 3.66 | 3.45 | 3.49 | 3.49 | -4.26% | 25,111 |
| May 22, 2026 | 3.54 | 3.64 | 3.49 | 3.64 | 3.64 | 4.30% | 4,935 |
| May 21, 2026 | 3.45 | 3.60 | 3.42 | 3.49 | 3.49 | -1.13% | 9,247 |
| May 20, 2026 | 3.54 | 3.59 | 3.40 | 3.53 | 3.53 | 2.32% | 7,162 |
| May 19, 2026 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | 0.88% | 1,475 |
| May 18, 2026 | 3.55 | 3.60 | 3.42 | 3.42 | 3.42 | -5.00% | 19,742 |
| May 15, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 0.28% | 5,414 |
| May 14, 2026 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 2.57% | 5,578 |
| May 13, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -4.11% | 2,541 |
| May 12, 2026 | 3.60 | 3.65 | 3.50 | 3.65 | 3.65 | - | 8,149 |
| May 11, 2026 | 3.67 | 3.71 | 3.62 | 3.65 | 3.65 | -2.67% | 9,659 |
| May 8, 2026 | 3.68 | 3.91 | 3.68 | 3.75 | 3.75 | -1.06% | 17,904 |
| May 7, 2026 | 3.92 | 4.03 | 3.70 | 3.79 | 3.79 | -4.53% | 10,688 |
| May 6, 2026 | 4.09 | 4.18 | 3.93 | 3.97 | 3.97 | -2.70% | 14,167 |
| May 5, 2026 | 3.64 | 4.14 | 3.64 | 4.08 | 4.08 | 10.27% | 32,786 |
| May 4, 2026 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | -4.15% | 7,444 |
| May 1, 2026 | 3.81 | 4.00 | 3.81 | 3.86 | 3.86 | -0.13% | 4,007 |
| Apr 30, 2026 | 3.79 | 3.93 | 3.75 | 3.87 | 3.87 | 1.98% | 5,829 |
| Apr 29, 2026 | 3.78 | 3.86 | 3.72 | 3.79 | 3.79 | 0.80% | 8,734 |
| Apr 28, 2026 | 3.80 | 3.91 | 3.71 | 3.76 | 3.76 | -3.34% | 18,551 |
| Apr 27, 2026 | 3.97 | 3.97 | 3.88 | 3.89 | 3.89 | -2.64% | 2,692 |
| Apr 24, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -0.36% | 3,687 |
| Apr 23, 2026 | 4.14 | 4.14 | 3.95 | 4.01 | 4.01 | -3.84% | 7,404 |
| Apr 22, 2026 | 4.15 | 4.23 | 4.10 | 4.17 | 4.17 | -0.24% | 3,090 |
| Apr 21, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 1,296 |
| Apr 20, 2026 | 4.22 | 4.31 | 4.19 | 4.20 | 4.20 | -2.33% | 5,978 |
| Apr 17, 2026 | 4.06 | 4.30 | 3.99 | 4.30 | 4.30 | 5.13% | 16,248 |
| Apr 16, 2026 | 4.00 | 4.20 | 3.90 | 4.09 | 4.09 | 0.25% | 9,600 |