Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
3.950
-0.046 (-1.14%)
Apr 27, 2026, 11:59 AM EDT - Market open
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -0.35% | 3,684 |
| Apr 23, 2026 | 4.14 | 4.14 | 3.95 | 4.01 | 4.01 | -3.84% | 7,397 |
| Apr 22, 2026 | 4.15 | 4.23 | 4.10 | 4.17 | 4.17 | -0.24% | 2,969 |
| Apr 21, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 1,229 |
| 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 |
| Apr 15, 2026 | 4.00 | 4.24 | 3.88 | 4.08 | 4.08 | 0.49% | 6,171 |
| Apr 14, 2026 | 3.95 | 4.10 | 3.90 | 4.06 | 4.06 | 2.01% | 4,865 |
| Apr 13, 2026 | 3.96 | 3.99 | 3.81 | 3.98 | 3.98 | 2.05% | 5,093 |
| Apr 10, 2026 | 3.86 | 3.99 | 3.73 | 3.90 | 3.90 | 1.30% | 9,024 |
| Apr 9, 2026 | 3.90 | 4.00 | 3.80 | 3.85 | 3.85 | -1.79% | 9,453 |
| Apr 8, 2026 | 3.96 | 4.13 | 3.89 | 3.92 | 3.92 | -2.00% | 6,218 |
| Apr 7, 2026 | 3.85 | 4.07 | 3.76 | 4.00 | 4.00 | 7.24% | 6,250 |
| Apr 6, 2026 | 3.61 | 3.74 | 3.57 | 3.73 | 3.73 | 2.75% | 5,454 |
| Apr 2, 2026 | 3.62 | 3.78 | 3.48 | 3.63 | 3.63 | 0.83% | 9,797 |
| Apr 1, 2026 | 3.60 | 3.69 | 3.50 | 3.60 | 3.60 | 1.98% | 3,698 |
| Mar 31, 2026 | 3.53 | 3.90 | 3.50 | 3.53 | 3.53 | 2.02% | 9,053 |
| Mar 30, 2026 | 3.85 | 3.94 | 3.46 | 3.46 | 3.46 | -10.36% | 8,945 |
| Mar 27, 2026 | 3.85 | 4.03 | 3.85 | 3.86 | 3.86 | 0.26% | 9,111 |
| Mar 26, 2026 | 3.71 | 4.01 | 3.70 | 3.85 | 3.85 | 1.32% | 12,643 |
| Mar 25, 2026 | 3.75 | 3.86 | 3.70 | 3.80 | 3.80 | 1.33% | 11,067 |
| Mar 24, 2026 | 3.89 | 3.89 | 3.72 | 3.75 | 3.75 | -2.34% | 9,024 |
| Mar 23, 2026 | 3.80 | 3.93 | 3.72 | 3.84 | 3.84 | 4.07% | 13,548 |
| Mar 20, 2026 | 3.92 | 4.08 | 3.42 | 3.69 | 3.69 | -6.58% | 45,122 |
| Mar 19, 2026 | 3.92 | 4.05 | 3.92 | 3.95 | 3.95 | 0.51% | 10,125 |
| Mar 18, 2026 | 3.92 | 4.01 | 3.92 | 3.93 | 3.93 | 0.51% | 5,796 |
| Mar 17, 2026 | 3.76 | 4.06 | 3.76 | 3.91 | 3.91 | 2.89% | 11,309 |
| Mar 16, 2026 | 3.83 | 4.19 | 3.75 | 3.80 | 3.80 | 1.88% | 25,667 |
| Mar 13, 2026 | 3.81 | 4.05 | 3.72 | 3.73 | 3.73 | -2.10% | 10,884 |
| Mar 12, 2026 | 3.86 | 3.93 | 3.70 | 3.81 | 3.81 | -3.18% | 9,105 |
| Mar 11, 2026 | 4.02 | 4.10 | 3.64 | 3.94 | 3.94 | -2.11% | 21,693 |
| Mar 10, 2026 | 4.20 | 4.28 | 4.02 | 4.02 | 4.02 | -5.41% | 22,454 |
| Mar 9, 2026 | 4.27 | 4.33 | 4.14 | 4.25 | 4.25 | -2.52% | 3,025 |
| Mar 6, 2026 | 4.17 | 4.36 | 4.17 | 4.36 | 4.36 | 2.83% | 27,990 |
| Mar 5, 2026 | 4.18 | 4.28 | 4.11 | 4.24 | 4.24 | 0.95% | 6,651 |
| Mar 4, 2026 | 4.32 | 4.32 | 4.17 | 4.20 | 4.20 | 1.45% | 28,773 |
| Mar 3, 2026 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -3.94% | 10,666 |
| Mar 2, 2026 | 4.23 | 4.43 | 4.10 | 4.31 | 4.31 | -2.93% | 9,178 |
| Feb 27, 2026 | 4.31 | 4.45 | 4.31 | 4.44 | 4.44 | 3.02% | 5,906 |
| Feb 26, 2026 | 4.31 | 4.50 | 4.28 | 4.31 | 4.31 | -3.36% | 7,238 |
| Feb 25, 2026 | 4.28 | 4.49 | 4.25 | 4.46 | 4.46 | 0.68% | 10,300 |
| Feb 24, 2026 | 4.33 | 4.43 | 4.25 | 4.43 | 4.43 | 2.07% | 9,736 |
| Feb 23, 2026 | 4.45 | 4.47 | 4.28 | 4.34 | 4.34 | -2.03% | 5,350 |
| Feb 20, 2026 | 4.24 | 4.45 | 4.15 | 4.43 | 4.43 | 5.60% | 9,561 |
| Feb 19, 2026 | 4.00 | 4.25 | 4.00 | 4.20 | 4.20 | 4.88% | 8,573 |
| Feb 18, 2026 | 4.21 | 4.29 | 4.00 | 4.00 | 4.00 | -6.43% | 14,375 |
| Feb 17, 2026 | 3.96 | 4.35 | 3.96 | 4.28 | 4.28 | 4.01% | 21,246 |
| Feb 13, 2026 | 4.07 | 4.17 | 4.07 | 4.11 | 4.11 | 1.23% | 3,466 |
| Feb 12, 2026 | 4.26 | 4.34 | 4.06 | 4.06 | 4.06 | -5.80% | 12,272 |