Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
1.600
0.00 (0.00%)
Feb 2, 2026, 4:00 PM EST - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 675 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,055 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.25% | 2,400 |
| Jan 28, 2026 | 1.60 | 1.73 | 1.49 | 1.73 | 1.73 | 7.81% | 5,172 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,735 |
| Jan 23, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 5,002 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 2,859 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,902 |
| Jan 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 200 |
| Jan 6, 2026 | 1.79 | 1.79 | 1.62 | 1.70 | 1.70 | 4.94% | 3,582 |
| Jan 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 107 |
| Jan 2, 2026 | 1.65 | 1.75 | 1.61 | 1.61 | 1.61 | - | 6,238 |
| Dec 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | 562 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.66 | 1.70 | 1.70 | 11.84% | 3,079 |
| Dec 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 104 |
| Dec 24, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 372 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 684 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 33.33% | 492 |
| Dec 11, 2025 | 1.10 | 1.29 | 1.10 | 1.11 | 1.11 | -16.54% | 1,075 |
| Dec 8, 2025 | 1.02 | 1.33 | 1.02 | 1.33 | 1.33 | - | 1,083 |
| Dec 3, 2025 | 0.80 | 1.33 | 0.80 | 1.33 | 1.33 | -5.00% | 210 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 221 |
| Nov 20, 2025 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | - | 5,337 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 319 |
| Nov 12, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -15.00% | 560 |
| Nov 11, 2025 | 1.95 | 1.95 | 1.60 | 1.60 | 1.60 | - | 4,740 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 615 |
| Nov 7, 2025 | 2.05 | 2.05 | 1.70 | 1.70 | 1.70 | -19.05% | 689 |
| Nov 5, 2025 | 2.05 | 2.21 | 2.05 | 2.10 | 2.10 | -19.54% | 2,733 |
| Oct 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.57% | 203 |
| Oct 28, 2025 | 2.00 | 2.63 | 2.00 | 2.63 | 2.63 | 5.42% | 2,547 |
| Oct 20, 2025 | 2.48 | 2.49 | 2.37 | 2.49 | 2.49 | -0.40% | 4,479 |
| Oct 17, 2025 | 2.96 | 2.99 | 2.50 | 2.50 | 2.50 | 13.12% | 3,538 |
| Oct 16, 2025 | 2.15 | 2.23 | 2.15 | 2.21 | 2.21 | 13.33% | 400 |
| Oct 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.41% | 100 |
| Oct 10, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | -17.52% | 2,710 |
| 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 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 25, 2025 | 1.88 | 1.88 | 1.65 | 1.70 | 1.70 | -6.59% | 3,654 |
| Sep 19, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 7.06% | 300 |
| Sep 17, 2025 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -8.11% | 1,951 |
| Sep 15, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | -5.61% | 959 |
| 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 |