Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
1.430
-0.210 (-12.80%)
Feb 20, 2025, 4:00 PM EST - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 20 |
| Feb 20, 2025 | 1.65 | 1.85 | 1.34 | 1.43 | 1.43 | -22.70% | 2,358 |
| Feb 19, 2025 | 1.58 | 1.85 | 1.58 | 1.85 | 1.85 | 16.35% | 6,444 |
| Feb 18, 2025 | 1.74 | 2.12 | 1.59 | 1.59 | 1.59 | -10.67% | 4,049 |
| Feb 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 115 |
| Feb 13, 2025 | 2.00 | 2.20 | 1.78 | 1.78 | 1.78 | 4.71% | 10,522 |
| Feb 12, 2025 | 1.74 | 2.11 | 1.56 | 1.70 | 1.70 | - | 11,470 |
| Feb 11, 2025 | 1.99 | 2.00 | 1.70 | 1.70 | 1.70 | -11.92% | 6,774 |
| Feb 10, 2025 | 1.86 | 2.61 | 1.86 | 1.93 | 1.93 | -14.22% | 17,354 |
| Feb 7, 2025 | 2.08 | 2.53 | 1.77 | 2.25 | 2.25 | 27.12% | 20,352 |
| Feb 6, 2025 | 2.09 | 2.10 | 1.77 | 1.77 | 1.77 | -9.23% | 3,067 |
| Feb 5, 2025 | 1.76 | 2.24 | 1.76 | 1.95 | 1.95 | -3.47% | 3,404 |
| Feb 4, 2025 | 2.20 | 2.45 | 2.02 | 2.02 | 2.02 | 13.48% | 13,944 |
| Feb 3, 2025 | 1.68 | 2.20 | 1.65 | 1.78 | 1.78 | -25.21% | 3,769 |
| Jan 31, 2025 | 3.13 | 3.15 | 2.01 | 2.38 | 2.38 | 8.18% | 18,917 |
| Jan 30, 2025 | 1.93 | 2.85 | 1.82 | 2.20 | 2.20 | 12.24% | 35,804 |
| Jan 29, 2025 | 1.87 | 2.00 | 1.60 | 1.96 | 1.96 | 8.29% | 10,570 |
| Jan 28, 2025 | 2.02 | 2.02 | 1.52 | 1.81 | 1.81 | -9.95% | 17,905 |
| Jan 27, 2025 | 2.25 | 2.25 | 1.75 | 2.01 | 2.01 | -10.67% | 17,928 |
| Jan 24, 2025 | 4.00 | 4.79 | 1.99 | 2.25 | 2.25 | -44.17% | 41,698 |
| Jan 23, 2025 | 2.24 | 5.25 | 2.02 | 4.03 | 4.03 | 115.51% | 107,539 |
| Jan 22, 2025 | 1.50 | 2.16 | 1.50 | 1.87 | 1.87 | 44.96% | 105,367 |
| Jan 21, 2025 | 1.20 | 1.29 | 1.10 | 1.29 | 1.29 | 10.26% | 932 |
| Jan 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 16, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 877 |
| Jan 15, 2025 | 1.00 | 1.24 | 1.00 | 1.18 | 1.18 | -5.60% | 4,928 |
| Jan 14, 2025 | 1.29 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 2,200 |
| Jan 13, 2025 | 1.06 | 1.38 | 1.06 | 1.27 | 1.27 | -23.03% | 38,685 |
| Jan 10, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -7.82% | 1,536 |
| Jan 8, 2025 | 1.94 | 1.94 | 1.79 | 1.79 | 1.79 | -0.56% | 1,119 |
| Jan 7, 2025 | 1.66 | 1.90 | 1.60 | 1.80 | 1.80 | - | 5,602 |
| Jan 6, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | 5.39% | 1,427 |
| Jan 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 181 |
| Jan 2, 2025 | 1.99 | 2.00 | 1.71 | 1.71 | 1.71 | 22.00% | 188,739 |
| Dec 31, 2024 | 1.46 | 1.55 | 1.40 | 1.40 | 1.40 | -26.32% | 1,281 |
| Dec 30, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 27, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 26, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1 |
| Dec 24, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5 |
| Dec 23, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 21.79% | 151 |
| Dec 20, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| Dec 19, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 150 |
| Dec 18, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 6.12% | 120 |
| Dec 17, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 16, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 6 |
| Dec 13, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 3 |
| Dec 12, 2024 | 1.47 | 1.47 | 1.41 | 1.47 | 1.47 | -8.13% | 738 |
| Dec 11, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3 |
| Dec 10, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10 |
| Dec 9, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4 |
| Dec 6, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5 |
| Dec 5, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Dec 4, 2024 | 1.59 | 1.70 | 1.37 | 1.60 | 1.60 | -13.51% | 3,080 |
| Dec 3, 2024 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 8.19% | 260 |
| Dec 2, 2024 | 1.50 | 2.39 | 1.37 | 1.71 | 1.71 | 14.00% | 24,990 |
| Nov 29, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 27, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Nov 26, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 25, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 22, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Nov 21, 2024 | 1.75 | 1.75 | 1.00 | 1.50 | 1.50 | -16.67% | 1,111 |
| Nov 20, 2024 | 1.60 | 1.94 | 1.60 | 1.80 | 1.80 | 16.13% | 9,094 |
| Nov 19, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 567 |
| Nov 18, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1 |
| Nov 15, 2024 | 1.38 | 1.91 | 0.75 | 1.59 | 1.59 | 6.00% | 8,680 |
| Nov 14, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 17 |
| Nov 13, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.94% | 1,050 |
| Nov 12, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2 |
| Nov 11, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -13.55% | 544 |
| Nov 8, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4 |
| Nov 7, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 101 |
| Nov 6, 2024 | 1.78 | 1.78 | 1.43 | 1.45 | 1.45 | -19.44% | 1,114 |
| Nov 5, 2024 | 1.86 | 1.91 | 1.80 | 1.80 | 1.80 | 28.57% | 2,907 |
| Nov 4, 2024 | 1.62 | 1.88 | 1.24 | 1.40 | 1.40 | 7.69% | 13,464 |
| Nov 1, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 31, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 123 |
| Oct 30, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3 |
| Oct 29, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | 100 |
| Oct 28, 2024 | 1.50 | 1.60 | 1.43 | 1.50 | 1.50 | -6.25% | 4,354 |
| Oct 25, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 33.33% | 139 |
| Oct 24, 2024 | 1.35 | 1.74 | 1.20 | 1.20 | 1.20 | -11.11% | 11,254 |
| Oct 23, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 17.39% | 205 |
| Oct 22, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3 |
| Oct 21, 2024 | 1.31 | 1.31 | 1.15 | 1.15 | 1.15 | 9.52% | 1,797 |
| Oct 18, 2024 | 1.23 | 1.23 | 1.05 | 1.05 | 1.05 | -14.63% | 967 |
| Oct 17, 2024 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -23.13% | 4,652 |
| Oct 16, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -18.37% | 430 |
| Oct 15, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,435 |
| Oct 14, 2024 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 361 |
| Oct 11, 2024 | 1.73 | 2.00 | 1.20 | 2.00 | 2.00 | 19.05% | 8,395 |
| Oct 10, 2024 | 1.38 | 1.68 | 1.38 | 1.68 | 1.68 | 20.00% | 6,067 |
| Oct 9, 2024 | 1.30 | 1.96 | 1.25 | 1.40 | 1.40 | 7.94% | 24,425 |
| Oct 8, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3 |
| Oct 7, 2024 | 1.19 | 1.35 | 1.00 | 1.30 | 1.30 | 29.70% | 3,449 |
| Oct 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 27 |
| Oct 3, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.80% | 102 |
| Oct 2, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -9.08% | 100 |
| Oct 1, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -18.94% | 203 |
| Sep 30, 2024 | 1.14 | 1.65 | 1.13 | 1.32 | 1.32 | 6.45% | 1,825 |
| Sep 27, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |