Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
3.110
+0.195 (6.69%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Nutriband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |