Get the Stockscreener App
3.97
2.70%
-0.11
After Hours:
4.03
0.06
+1.51%
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 May 06, 2026, is $3.97.
- 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 $3.97 now.
- The 52-week high stock price for NTRB is $11.68, representing a 194.15% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for NTRB is $3.42, indicating a -13.85% decrease from the current share price, occurred on March 20, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $4.18 | $3.93 | $0.2499 | 14,167.0 | -2.70% |
| May 05, 2026 | $4.14 | $3.64 | $0.50 | 32,719.0 | +10.27% |
| May 04, 2026 | $3.89 | $3.70 | $0.19 | 7,344.0 | -4.15% |
| May 01, 2026 | $4.00 | $3.81 | $0.1899 | 4,006.0 | -0.13% |
| Apr 30, 2026 | $3.92 | $3.75 | $0.177 | 5,829.0 | +1.98% |
| Apr 29, 2026 | $3.85 | $3.72 | $0.1349 | 8,734.0 | +0.80% |
| Apr 28, 2026 | $3.91 | $3.71 | $0.1999 | 18,551.0 | -3.34% |
| Apr 27, 2026 | $3.96 | $3.88 | $0.0849 | 2,627.0 | -2.64% |
| Apr 24, 2026 | $4.00 | $3.98 | $0.0156 | 3,684.0 | -0.36% |
| Apr 23, 2026 | $4.13 | $3.95 | $0.185 | 7,397.0 | -3.84% |
| Apr 22, 2026 | $4.22 | $4.10 | $0.1254 | 2,970.0 | -0.24% |
| Apr 21, 2026 | $4.20 | $4.18 | $0.02 | 1,296.0 | -0.48% |
| Apr 20, 2026 | $4.31 | $4.19 | $0.1161 | 5,978.0 | -2.33% |
| Apr 17, 2026 | $4.30 | $3.99 | $0.31 | 16,247.0 | +5.13% |
| Apr 16, 2026 | $4.20 | $3.90 | $0.30 | 9,600.0 | +0.25% |
| Apr 15, 2026 | $4.24 | $3.88 | $0.3599 | 6,171.0 | +0.49% |
| Apr 14, 2026 | $4.10 | $3.90 | $0.1999 | 4,865.0 | +2.01% |
| Apr 13, 2026 | $3.99 | $3.81 | $0.18 | 5,098.0 | +2.05% |
| Apr 10, 2026 | $3.99 | $3.73 | $0.26 | 9,025.0 | +1.30% |
| Apr 09, 2026 | $4.00 | $3.80 | $0.20 | 9,453.0 | -1.79% |
| Apr 08, 2026 | $4.13 | $3.89 | $0.24 | 6,218.0 | -2.00% |
| Apr 07, 2026 | $4.07 | $3.76 | $0.31 | 6,250.0 | +7.24% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $4.18 | $3.64 | $0.5399 | 72,403.0 | +2.72% |
| Apr, 2026 | $4.31 | $3.48 | $0.8275 | 148,942.0 | +9.49% |
| Mar, 2026 | $4.43 | $3.42 | $1.01 | 321,326.0 | -20.50% |
| Feb, 2026 | $4.84 | $3.96 | $0.885 | 198,125.0 | -7.31% |
| 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% |
1.77%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):