Get the Stockscreener App
4.06
5.80%
-0.25
After Hours:
4.11
0.05
+1.23%
Nutriband Inc Stock (NTRB) Price History
The historical daily chart and data for Nutriband Inc stock (NTRB), show that the latest closing stock price as of February 12, 2026, is $4.06.
- Nutriband Inc all-time high stock price is $11.78, occurred on January 23, 2025.
- The lowest Nutriband Inc stock price recorded was $0.00 on February 29, 2024. Since then, Nutriband Inc's stock price has risen over to $4.06 now.
- The 52-week high stock price for NTRB is $11.68, representing a 187.63% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for NTRB is $4.06, indicating a 0.00% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Nutriband Inc (NTRB) stock in the beginning of 2025 was $8.0829. The stock closed the year at $3.6048, a loss of over -55.40% for the year.
The table below shows more information about NTRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $4.34 | $4.06 | $0.28 | 12,272.0 | -5.80% |
| Feb 11, 2026 | $4.43 | $4.28 | $0.15 | 4,147.0 | -1.15% |
| Feb 10, 2026 | $4.49 | $4.25 | $0.24 | 8,378.0 | +2.35% |
| Feb 09, 2026 | $4.47 | $4.25 | $0.2233 | 6,271.0 | -2.07% |
| Feb 06, 2026 | $4.50 | $4.30 | $0.20 | 12,893.0 | +0.12% |
| Feb 05, 2026 | $4.45 | $4.20 | $0.25 | 17,393.0 | +0.58% |
| Feb 04, 2026 | $4.55 | $4.20 | $0.35 | 25,351.0 | -5.26% |
| Feb 03, 2026 | $4.73 | $4.50 | $0.2279 | 8,577.0 | -2.77% |
| Feb 02, 2026 | $4.84 | $4.60 | $0.245 | 7,263.0 | -2.09% |
| Jan 30, 2026 | $4.85 | $4.59 | $0.2599 | 13,134.0 | +5.97% |
| Jan 29, 2026 | $4.76 | $4.51 | $0.25 | 16,611.0 | -3.83% |
| Jan 28, 2026 | $4.98 | $4.65 | $0.33 | 16,449.0 | -5.43% |
| Jan 27, 2026 | $4.97 | $4.64 | $0.3309 | 14,337.0 | +3.33% |
| Jan 26, 2026 | $4.81 | $4.45 | $0.3599 | 16,890.0 | +0.21% |
| Jan 23, 2026 | $4.85 | $4.42 | $0.4299 | 29,939.0 | +6.19% |
| Jan 22, 2026 | $4.60 | $4.40 | $0.199 | 19,383.0 | +1.57% |
| Jan 21, 2026 | $4.70 | $4.40 | $0.2959 | 19,954.0 | -3.26% |
| Jan 20, 2026 | $4.74 | $4.25 | $0.4899 | 28,726.0 | +5.50% |
| Jan 16, 2026 | $4.45 | $4.33 | $0.12 | 9,937.0 | -0.23% |
| Jan 15, 2026 | $4.49 | $4.26 | $0.2299 | 8,631.0 | +2.82% |
| Jan 14, 2026 | $4.36 | $4.20 | $0.1614 | 5,730.0 | +0.24% |
Nutriband Inc Stock (NTRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nutriband Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nutriband Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nutriband Inc Stock (NTRB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $4.84 | $4.06 | $0.785 | 114,817.0 | -15.24% |
| Jan, 2026 | $4.98 | $4.17 | $0.81 | 361,917.0 | +5.51% |
Nutriband Inc Stock (NTRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.41 | $4.34 | $2.07 | 1,311,264.0 | -5.36% |
| Nov, 2025 | $6.68 | $4.59 | $2.09 | 426,357.0 | -26.52% |
| Oct, 2025 | $8.63 | $6.50 | $2.13 | 1,039,132.0 | -4.54% |
| Sep, 2025 | $7.58 | $5.81 | $1.77 | 739,466.0 | +9.05% |
| Aug, 2025 | $7.79 | $6.05 | $1.74 | 3,784,217.0 | -10.33% |
| Jul, 2025 | $11.68 | $6.69 | $4.99 | 2,805,439.0 | -8.39% |
| Jun, 2025 | $8.89 | $7.00 | $1.89 | 1,586,729.0 | +21.08% |
| May, 2025 | $7.35 | $5.24 | $2.11 | 705,943.0 | -5.52% |
| Apr, 2025 | $8.11 | $4.51 | $3.60 | 918,834.0 | +12.23% |
| Mar, 2025 | $7.22 | $6.00 | $1.22 | 425,908.0 | -15.68% |
| Feb, 2025 | $8.86 | $6.39 | $2.47 | 3,120,410.0 | -12.30% |
| Jan, 2025 | $11.78 | $3.90 | $7.88 | 9,195,974.0 | +76.01% |
Nutriband Inc Stock (NTRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.86 | $3.72 | $1.14 | 642,990.0 | -12.92% |
| Nov, 2024 | $6.34 | $4.62 | $1.72 | 305,758.0 | -22.46% |
| Oct, 2024 | $8.49 | $5.24 | $3.25 | 614,853.0 | +2.31% |
| Sep, 2024 | $7.74 | $3.75 | $3.99 | 999,448.0 | +48.28% |
| Aug, 2024 | $6.30 | $4.00 | $2.30 | 551,823.0 | -32.11% |
| Jul, 2024 | $9.60 | $5.25 | $4.35 | 871,668.0 | +11.30% |
| Jun, 2024 | $6.75 | $4.70 | $2.05 | 705,213.0 | -0.92% |
| May, 2024 | $6.00 | $3.30 | $2.70 | 738,638.0 | +57.51% |
| Apr, 2024 | $5.49 | $3.20 | $2.29 | 919,843.0 | -23.45% |
| Mar, 2024 | $5.93 | $2.22 | $3.71 | 1,755,742.0 | +78.66% |
| Feb, 2024 | $2.83 | $2.36 | $0.47 | 104,537.0 | -3.07% |
| Jan, 2024 | $3.10 | $2.30 | $0.7974 | 202,241.0 | +12.50% |
1.24%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):