Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
8.13
+0.48 (6.27%)
At close: Sep 18, 2026, 4:00 PM EDT
8.32
+0.19 (2.34%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Nutriband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.66 | 8.13 | 7.03 | 8.13 | 8.13 | 6.27% | 109,486 |
| Sep 17, 2026 | 7.11 | 7.66 | 6.94 | 7.65 | 7.65 | 8.66% | 102,591 |
| Sep 16, 2026 | 6.87 | 7.05 | 6.69 | 7.04 | 7.04 | 3.23% | 44,731 |
| Sep 15, 2026 | 6.85 | 7.05 | 6.72 | 6.82 | 6.82 | -1.52% | 45,543 |
| Sep 14, 2026 | 6.92 | 7.04 | 6.52 | 6.93 | 6.93 | -0.50% | 108,325 |
| Sep 11, 2026 | 6.18 | 6.97 | 6.09 | 6.96 | 6.96 | 14.47% | 98,479 |
| Sep 10, 2026 | 5.76 | 6.70 | 5.63 | 6.08 | 6.08 | 4.83% | 111,985 |
| Sep 9, 2026 | 6.15 | 6.15 | 5.61 | 5.80 | 5.80 | -4.92% | 39,014 |
| Sep 8, 2026 | 6.08 | 6.47 | 5.46 | 6.10 | 6.10 | 2.18% | 109,277 |
| Sep 4, 2026 | 5.66 | 6.07 | 5.17 | 5.97 | 5.97 | 6.04% | 90,597 |
| Sep 3, 2026 | 4.72 | 5.92 | 4.72 | 5.63 | 5.63 | 19.79% | 169,916 |
| Sep 2, 2026 | 4.53 | 4.79 | 4.50 | 4.70 | 4.70 | 8.17% | 29,283 |
| Sep 1, 2026 | 4.33 | 4.48 | 4.27 | 4.35 | 4.35 | -0.50% | 18,657 |
| Aug 31, 2026 | 4.46 | 4.46 | 4.22 | 4.37 | 4.37 | -2.09% | 25,817 |
| 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 |