Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
1.220
-0.180 (-12.86%)
Sep 2, 2025, 8:55 AM - Market open
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -13.32% | 220 |
| Jul 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 21 |
| Jul 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 51 |
| Jul 25, 2025 | 1.91 | 2.34 | 1.91 | 2.34 | 2.34 | 1.83% | 657 |
| Jul 24, 2025 | 2.20 | 2.30 | 2.06 | 2.30 | 2.30 | 13.30% | 616 |
| Jul 23, 2025 | 2.05 | 2.40 | 2.03 | 2.03 | 2.03 | 0.50% | 11,279 |
| Jul 22, 2025 | 1.78 | 2.15 | 1.78 | 2.02 | 2.02 | 0.50% | 10,611 |
| Jul 21, 2025 | 2.01 | 2.05 | 1.67 | 2.01 | 2.01 | -15.19% | 828 |
| Jul 18, 2025 | 2.03 | 2.37 | 2.03 | 2.37 | 2.37 | -18.28% | 600 |
| Jul 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 5 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Jul 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 26.09% | 474 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.12% | 871 |
| Jul 10, 2025 | 2.32 | 2.45 | 2.32 | 2.45 | 2.45 | -2.00% | 681 |
| Jul 9, 2025 | 3.14 | 3.50 | 2.43 | 2.50 | 2.50 | -26.47% | 4,998 |
| Jul 8, 2025 | 2.43 | 3.40 | 2.43 | 3.40 | 3.40 | 21.86% | 6,132 |
| Jul 7, 2025 | 3.51 | 3.52 | 2.25 | 2.79 | 2.79 | -12.81% | 3,060 |
| Jul 3, 2025 | 3.39 | 3.39 | 3.20 | 3.20 | 3.20 | -20.00% | 783 |
| Jul 2, 2025 | 3.21 | 4.50 | 2.79 | 4.00 | 4.00 | 125.99% | 19,743 |
| Jul 1, 2025 | 1.84 | 1.84 | 1.60 | 1.77 | 1.77 | 10.62% | 900 |
| Jun 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 203 |
| Jun 27, 2025 | 1.63 | 1.71 | 1.54 | 1.54 | 1.54 | 2.67% | 1,428 |
| Jun 26, 2025 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 1.35% | 1,023 |
| Jun 25, 2025 | 1.46 | 1.56 | 1.41 | 1.48 | 1.48 | 5.71% | 3,349 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -26.32% | 105 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 65 |