Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
1.850
-0.393 (-17.51%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 17 |
| Oct 8, 2025 | 2.15 | 2.30 | 2.15 | 2.24 | 2.24 | 15.03% | 1,153 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 8.33% | 437 |
| Oct 6, 2025 | 1.56 | 1.80 | 1.56 | 1.80 | 1.80 | -5.26% | 824 |
| Oct 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 40 |
| Oct 2, 2025 | 1.41 | 1.90 | 1.31 | 1.90 | 1.90 | 45.04% | 3,302 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -22.94% | 102 |
| Sep 30, 2025 | 1.49 | 1.70 | 1.44 | 1.70 | 1.70 | 13.33% | 9,436 |
| Sep 29, 2025 | 1.99 | 1.99 | 1.44 | 1.50 | 1.50 | -11.76% | 4,375 |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 98 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.65 | 1.70 | 1.70 | -6.59% | 3,654 |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 19, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 7.06% | 300 |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 17, 2025 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -8.11% | 1,951 |
| Sep 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 15, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | -5.61% | 959 |
| Sep 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 157 |
| Sep 11, 2025 | 1.60 | 2.01 | 1.60 | 1.96 | 1.96 | 30.67% | 3,586 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -16.67% | 305 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 13.21% | 218 |
| Sep 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 33 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.44% | 526 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 22.85% | 262 |
| Sep 3, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | -7.14% | 864 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 900 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.51% | 600 |
| Aug 27, 2025 | 1.56 | 1.67 | 1.47 | 1.52 | 1.52 | 17.15% | 2,674 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 25, 2025 | 1.02 | 1.30 | 1.02 | 1.30 | 1.30 | -4.41% | 818 |
| Aug 22, 2025 | 1.40 | 1.50 | 1.36 | 1.36 | 1.36 | -9.33% | 1,235 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 58 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 260 |
| Aug 14, 2025 | 1.22 | 1.50 | 1.22 | 1.50 | 1.50 | -0.66% | 368 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 329 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.50 | 1.50 | 1.50 | -17.58% | 1,373 |
| Aug 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 6 |
| Aug 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 66 |
| Aug 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -12.50% | 407 |
| Aug 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 4, 2025 | 1.76 | 2.08 | 1.74 | 2.08 | 2.08 | 2.46% | 1,114 |
| Aug 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 20 |
| Jul 31, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 2 |