Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
6.21
-0.09 (-1.43%)
Nov 2, 2026, 1:55 PM EST - Market open
Nutriband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.30 | 6.50 | 6.13 | 6.21 | 6.21 | -1.43% | 8,073 |
| Oct 30, 2026 | 6.44 | 6.44 | 6.20 | 6.30 | 6.30 | -5.12% | 22,233 |
| Oct 29, 2026 | 6.50 | 6.66 | 6.35 | 6.64 | 6.64 | 3.75% | 12,615 |
| Oct 28, 2026 | 6.00 | 6.41 | 5.99 | 6.40 | 6.40 | 7.56% | 71,081 |
| Oct 27, 2026 | 6.05 | 6.05 | 5.79 | 5.95 | 5.95 | -0.34% | 11,707 |
| Oct 26, 2026 | 5.69 | 6.32 | 5.69 | 5.97 | 5.97 | 3.65% | 26,644 |
| Oct 23, 2026 | 5.94 | 5.94 | 5.71 | 5.76 | 5.76 | -0.86% | 6,783 |
| Oct 22, 2026 | 6.20 | 6.20 | 5.81 | 5.81 | 5.81 | -5.37% | 16,711 |
| Oct 21, 2026 | 5.85 | 6.23 | 5.80 | 6.14 | 6.14 | 4.96% | 22,076 |
| Oct 20, 2026 | 5.97 | 6.05 | 5.80 | 5.85 | 5.85 | -2.50% | 16,676 |
| Oct 19, 2026 | 6.23 | 6.30 | 5.65 | 6.00 | 6.00 | -3.54% | 79,243 |
| Oct 16, 2026 | 6.25 | 6.53 | 6.00 | 6.22 | 6.22 | -0.80% | 27,919 |
| Oct 15, 2026 | 6.30 | 6.80 | 6.25 | 6.27 | 6.27 | -0.79% | 70,180 |
| Oct 14, 2026 | 6.50 | 6.64 | 6.30 | 6.32 | 6.32 | -3.07% | 51,699 |
| Oct 13, 2026 | 5.89 | 6.80 | 5.89 | 6.52 | 6.52 | 11.45% | 69,181 |
| Oct 12, 2026 | 6.57 | 6.57 | 5.85 | 5.85 | 5.85 | -12.03% | 15,559 |
| Oct 9, 2026 | 6.00 | 6.82 | 5.70 | 6.65 | 6.65 | 9.92% | 45,139 |
| Oct 8, 2026 | 6.75 | 6.75 | 6.03 | 6.05 | 6.05 | -10.44% | 35,721 |
| Oct 7, 2026 | 6.58 | 7.10 | 6.58 | 6.76 | 6.76 | 1.12% | 10,224 |
| Oct 6, 2026 | 7.44 | 7.44 | 6.55 | 6.68 | 6.68 | -10.58% | 87,019 |
| Oct 5, 2026 | 7.24 | 7.65 | 7.23 | 7.47 | 7.47 | 2.61% | 19,475 |
| Oct 2, 2026 | 7.46 | 7.86 | 7.25 | 7.28 | 7.28 | -1.09% | 47,045 |
| Oct 1, 2026 | 7.52 | 7.69 | 7.28 | 7.36 | 7.36 | -2.13% | 42,174 |
| Sep 30, 2026 | 8.25 | 8.44 | 7.41 | 7.52 | 7.52 | -8.85% | 147,736 |
| Sep 29, 2026 | 8.31 | 8.57 | 8.03 | 8.25 | 8.25 | 0.24% | 140,525 |
| Sep 28, 2026 | 7.99 | 8.99 | 7.99 | 8.23 | 8.23 | 2.88% | 284,818 |
| Sep 25, 2026 | 9.09 | 9.19 | 7.10 | 8.00 | 8.00 | -11.01% | 409,989 |
| Sep 24, 2026 | 7.35 | 9.00 | 7.35 | 8.99 | 8.99 | 22.31% | 387,875 |
| Sep 23, 2026 | 6.75 | 7.50 | 6.56 | 7.35 | 7.35 | 8.73% | 129,731 |
| Sep 22, 2026 | 7.78 | 7.88 | 6.66 | 6.76 | 6.76 | -13.00% | 319,603 |
| Sep 21, 2026 | 8.21 | 8.55 | 7.30 | 7.77 | 7.77 | -4.43% | 135,104 |
| Sep 18, 2026 | 7.66 | 8.13 | 7.03 | 8.13 | 8.13 | 6.27% | 110,513 |
| Sep 17, 2026 | 7.11 | 7.66 | 6.94 | 7.65 | 7.65 | 8.66% | 102,847 |
| 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% | 45,558 |
| Sep 14, 2026 | 6.92 | 7.04 | 6.52 | 6.93 | 6.93 | -0.50% | 108,626 |
| Sep 11, 2026 | 6.18 | 6.97 | 6.09 | 6.96 | 6.96 | 14.47% | 99,826 |
| Sep 10, 2026 | 5.76 | 6.70 | 5.63 | 6.08 | 6.08 | 4.83% | 112,107 |
| Sep 9, 2026 | 6.15 | 6.15 | 5.61 | 5.80 | 5.80 | -4.92% | 39,044 |
| Sep 8, 2026 | 6.08 | 6.47 | 5.46 | 6.10 | 6.10 | 2.18% | 109,694 |
| Sep 4, 2026 | 5.66 | 6.07 | 5.17 | 5.97 | 5.97 | 6.04% | 96,192 |
| Sep 3, 2026 | 4.72 | 5.92 | 4.72 | 5.63 | 5.63 | 19.79% | 170,530 |
| Sep 2, 2026 | 4.53 | 4.79 | 4.50 | 4.70 | 4.70 | 8.17% | 29,310 |
| 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% | 25,818 |
| Aug 28, 2026 | 4.66 | 4.73 | 4.43 | 4.46 | 4.46 | -3.46% | 6,773 |
| Aug 27, 2026 | 4.45 | 4.68 | 4.34 | 4.62 | 4.62 | 2.67% | 12,956 |
| Aug 26, 2026 | 4.74 | 4.80 | 4.16 | 4.50 | 4.50 | -6.83% | 61,455 |
| Aug 25, 2026 | 5.05 | 5.29 | 4.62 | 4.83 | 4.83 | -5.48% | 37,720 |
| Aug 24, 2026 | 4.97 | 5.66 | 4.70 | 5.11 | 5.11 | 9.51% | 257,022 |