Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
0.3500
0.00 (0.00%)
Aug 13, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 410 |
| Aug 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 40.00% | 1,000 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 549 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -34.21% | 696 |
| Jul 30, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.57% | 696 |
| Jul 29, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -33.96% | 2,298 |
| Jul 22, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.00% | 696 |
| Jul 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 1,683 |
| Jul 16, 2026 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -13.32% | 1,005 |
| Jul 14, 2026 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -7.71% | 2,334 |
| Jul 13, 2026 | 0.80 | 0.80 | 0.65 | 0.65 | 0.65 | -18.75% | 3,126 |
| Jul 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -20.00% | 700 |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 29.87% | 102 |
| Jun 25, 2026 | 0.93 | 1.07 | 0.77 | 0.77 | 0.77 | -18.95% | 3,314 |
| Jun 24, 2026 | 1.00 | 1.19 | 0.92 | 0.95 | 0.95 | -21.49% | 4,441 |
| Jun 16, 2026 | 0.90 | 1.40 | 0.90 | 1.21 | 1.21 | 34.44% | 5,005 |
| Jun 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 8,061 |
| Jun 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 103 |
| Jun 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 180 |
| Jun 1, 2026 | 0.90 | 0.93 | 0.85 | 0.85 | 0.85 | -5.56% | 3,692 |
| May 29, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 1,953 |
| May 28, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -13.04% | 2,806 |
| May 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -11.54% | 102 |
| May 22, 2026 | 1.28 | 1.47 | 1.15 | 1.30 | 1.30 | 1.56% | 1,999 |
| May 21, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | 0.79% | 820 |
| May 20, 2026 | 1.23 | 1.40 | 1.07 | 1.27 | 1.27 | 14.41% | 5,215 |
| May 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 100 |
| May 13, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -26.56% | 2,136 |
| May 4, 2026 | 1.10 | 1.53 | 1.10 | 1.53 | 1.53 | 30.34% | 1,099 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,503 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 350 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 1,813 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.91% | 298 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 103 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 101 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -27.80% | 108 |
| Mar 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 20.38% | 133 |
| Mar 2, 2026 | 1.21 | 1.50 | 1.21 | 1.30 | 1.30 | -3.70% | 1,248 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 3.85% | 1,123 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -7.14% | 2,859 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.68% | 8,275 |