Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
1.300
+0.020 (1.56%)
May 22, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -3.13% | 4,367 |
| Feb 10, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 2,911 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 595 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 291 |
| 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 |