Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
3.110
-0.020 (-0.64%)
At close: Jul 17, 2026, 4:00 PM EDT
3.000
-0.110 (-3.54%)
After-hours: Jul 17, 2026, 5:14 PM EDT
Nutriband Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.11 | 3.13 | 3.00 | 3.11 | 3.11 | -0.64% | 12,867 |
| Jul 16, 2026 | 3.05 | 3.15 | 3.00 | 3.13 | 3.13 | 2.62% | 23,583 |
| Jul 15, 2026 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 2.35% | 28,510 |
| 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% | 6,918 |
| Jul 10, 2026 | 3.08 | 3.14 | 2.96 | 2.96 | 2.96 | -4.21% | 3,306 |
| 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 |
| 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 |