Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
4.360
+0.120 (2.83%)
Mar 6, 2026, 4:00 PM EST - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.17 | 4.36 | 4.17 | 4.36 | 4.36 | 2.83% | 27,990 |
| Mar 5, 2026 | 4.18 | 4.28 | 4.11 | 4.24 | 4.24 | 0.95% | 6,651 |
| Mar 4, 2026 | 4.32 | 4.32 | 4.17 | 4.20 | 4.20 | 1.45% | 28,773 |
| Mar 3, 2026 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -3.94% | 10,666 |
| Mar 2, 2026 | 4.23 | 4.43 | 4.10 | 4.31 | 4.31 | -2.93% | 9,178 |
| Feb 27, 2026 | 4.31 | 4.45 | 4.31 | 4.44 | 4.44 | 3.02% | 5,906 |
| Feb 26, 2026 | 4.31 | 4.50 | 4.28 | 4.31 | 4.31 | -3.36% | 7,238 |
| Feb 25, 2026 | 4.28 | 4.49 | 4.25 | 4.46 | 4.46 | 0.68% | 10,300 |
| Feb 24, 2026 | 4.33 | 4.43 | 4.25 | 4.43 | 4.43 | 2.07% | 9,736 |
| Feb 23, 2026 | 4.45 | 4.47 | 4.28 | 4.34 | 4.34 | -2.03% | 5,350 |
| Feb 20, 2026 | 4.24 | 4.45 | 4.15 | 4.43 | 4.43 | 5.60% | 9,561 |
| Feb 19, 2026 | 4.00 | 4.25 | 4.00 | 4.20 | 4.20 | 4.88% | 8,573 |
| Feb 18, 2026 | 4.21 | 4.29 | 4.00 | 4.00 | 4.00 | -6.43% | 14,375 |
| Feb 17, 2026 | 3.96 | 4.35 | 3.96 | 4.28 | 4.28 | 4.01% | 21,246 |
| Feb 13, 2026 | 4.07 | 4.17 | 4.07 | 4.11 | 4.11 | 1.23% | 3,466 |
| Feb 12, 2026 | 4.26 | 4.34 | 4.06 | 4.06 | 4.06 | -5.80% | 12,272 |
| Feb 11, 2026 | 4.34 | 4.43 | 4.28 | 4.31 | 4.31 | -1.15% | 4,647 |
| Feb 10, 2026 | 4.25 | 4.49 | 4.25 | 4.36 | 4.36 | 2.35% | 8,378 |
| Feb 9, 2026 | 4.36 | 4.48 | 4.25 | 4.26 | 4.26 | -2.07% | 6,271 |
| Feb 6, 2026 | 4.30 | 4.50 | 4.30 | 4.35 | 4.35 | 0.12% | 12,913 |
| Feb 5, 2026 | 4.28 | 4.45 | 4.20 | 4.35 | 4.35 | 0.58% | 17,393 |
| Feb 4, 2026 | 4.53 | 4.55 | 4.20 | 4.32 | 4.32 | -5.26% | 25,351 |
| Feb 3, 2026 | 4.71 | 4.73 | 4.50 | 4.56 | 4.56 | -2.77% | 8,577 |
| Feb 2, 2026 | 4.79 | 4.85 | 4.60 | 4.69 | 4.69 | -2.09% | 7,263 |
| Jan 30, 2026 | 4.64 | 4.85 | 4.59 | 4.79 | 4.79 | 5.97% | 13,664 |
| Jan 29, 2026 | 4.71 | 4.76 | 4.51 | 4.52 | 4.52 | -3.83% | 16,611 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.65 | 4.70 | 4.70 | -5.43% | 16,671 |
| Jan 27, 2026 | 4.81 | 4.97 | 4.64 | 4.97 | 4.97 | 3.33% | 14,337 |
| Jan 26, 2026 | 4.80 | 4.81 | 4.45 | 4.81 | 4.81 | 0.21% | 16,891 |
| Jan 23, 2026 | 4.50 | 4.85 | 4.42 | 4.80 | 4.80 | 6.19% | 29,939 |
| Jan 22, 2026 | 4.53 | 4.60 | 4.40 | 4.52 | 4.52 | 1.57% | 19,383 |
| Jan 21, 2026 | 4.63 | 4.70 | 4.40 | 4.45 | 4.45 | -3.26% | 19,954 |
| Jan 20, 2026 | 4.34 | 4.74 | 4.25 | 4.60 | 4.60 | 5.50% | 28,690 |
| Jan 16, 2026 | 4.33 | 4.45 | 4.33 | 4.36 | 4.36 | -0.23% | 9,962 |
| Jan 15, 2026 | 4.26 | 4.49 | 4.26 | 4.37 | 4.37 | 2.82% | 9,012 |
| Jan 14, 2026 | 4.23 | 4.36 | 4.20 | 4.25 | 4.25 | 0.24% | 5,719 |
| Jan 13, 2026 | 4.20 | 4.35 | 4.17 | 4.24 | 4.24 | 0.47% | 18,415 |
| Jan 12, 2026 | 4.35 | 4.50 | 4.20 | 4.22 | 4.22 | -3.43% | 28,345 |
| Jan 9, 2026 | 4.48 | 4.54 | 4.36 | 4.37 | 4.37 | -1.13% | 20,989 |
| Jan 8, 2026 | 4.51 | 4.56 | 4.41 | 4.42 | 4.42 | -2.43% | 19,708 |
| Jan 7, 2026 | 4.40 | 4.63 | 4.40 | 4.53 | 4.53 | 2.72% | 13,868 |
| Jan 6, 2026 | 4.51 | 4.53 | 4.39 | 4.41 | 4.41 | -1.56% | 16,560 |
| Jan 5, 2026 | 4.40 | 4.61 | 4.36 | 4.48 | 4.48 | 1.13% | 21,860 |
| Jan 2, 2026 | 4.50 | 4.52 | 4.33 | 4.43 | 4.43 | -2.42% | 22,574 |
| Dec 31, 2025 | 4.62 | 4.67 | 4.51 | 4.54 | 4.54 | -2.99% | 27,314 |
| Dec 30, 2025 | 5.65 | 5.66 | 4.61 | 4.68 | 4.68 | -15.98% | 143,378 |
| Dec 29, 2025 | 5.05 | 6.41 | 4.96 | 5.57 | 5.57 | 16.04% | 796,441 |
| Dec 26, 2025 | 4.65 | 4.91 | 4.64 | 4.80 | 4.80 | 1.27% | 12,831 |
| Dec 24, 2025 | 4.57 | 4.74 | 4.57 | 4.74 | 4.74 | 4.64% | 5,092 |
| Dec 23, 2025 | 4.34 | 4.68 | 4.34 | 4.53 | 4.53 | 3.42% | 9,629 |
| Dec 22, 2025 | 4.50 | 4.71 | 4.38 | 4.38 | 4.38 | -2.45% | 12,817 |
| Dec 19, 2025 | 4.47 | 4.76 | 4.45 | 4.49 | 4.49 | -0.88% | 18,292 |
| Dec 18, 2025 | 4.44 | 4.77 | 4.44 | 4.53 | 4.53 | 2.95% | 11,094 |
| Dec 17, 2025 | 4.58 | 4.70 | 4.40 | 4.40 | 4.40 | -2.00% | 14,849 |
| Dec 16, 2025 | 4.76 | 4.84 | 4.35 | 4.49 | 4.49 | -7.23% | 36,403 |
| Dec 15, 2025 | 4.99 | 5.21 | 4.84 | 4.84 | 4.84 | -5.10% | 30,217 |
| Dec 12, 2025 | 4.95 | 5.38 | 4.89 | 5.10 | 5.10 | 2.62% | 10,749 |
| Dec 11, 2025 | 4.75 | 5.45 | 4.60 | 4.97 | 4.97 | 1.64% | 70,785 |
| Dec 10, 2025 | 4.80 | 5.12 | 4.80 | 4.89 | 4.89 | -0.81% | 13,657 |
| Dec 9, 2025 | 4.74 | 5.04 | 4.74 | 4.93 | 4.93 | -0.20% | 18,342 |
| Dec 8, 2025 | 4.82 | 5.07 | 4.75 | 4.94 | 4.94 | 2.49% | 13,189 |
| Dec 5, 2025 | 5.08 | 5.25 | 4.82 | 4.82 | 4.82 | -4.74% | 18,640 |
| Dec 4, 2025 | 4.52 | 5.17 | 4.52 | 5.06 | 5.06 | 10.96% | 23,331 |
| Dec 3, 2025 | 4.78 | 4.80 | 4.45 | 4.56 | 4.56 | -1.30% | 23,178 |
| Dec 2, 2025 | 4.95 | 4.95 | 4.60 | 4.62 | 4.62 | -6.48% | 26,325 |
| Dec 1, 2025 | 4.95 | 4.95 | 4.75 | 4.94 | 4.94 | -0.10% | 11,693 |
| Nov 28, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 1.96% | 10,454 |
| Nov 26, 2025 | 4.80 | 4.99 | 4.77 | 4.85 | 4.85 | 1.25% | 33,305 |
| Nov 25, 2025 | 4.70 | 4.84 | 4.59 | 4.79 | 4.79 | 2.35% | 20,749 |
| Nov 24, 2025 | 4.79 | 4.90 | 4.62 | 4.68 | 4.68 | -2.09% | 27,298 |
| Nov 21, 2025 | 5.02 | 5.20 | 4.66 | 4.78 | 4.78 | -5.16% | 30,185 |
| Nov 20, 2025 | 5.08 | 5.38 | 5.01 | 5.04 | 5.04 | -2.14% | 25,014 |
| Nov 19, 2025 | 5.07 | 5.25 | 5.07 | 5.15 | 5.15 | 0.78% | 9,951 |
| Nov 18, 2025 | 5.34 | 5.38 | 5.11 | 5.11 | 5.11 | -4.93% | 18,449 |
| Nov 17, 2025 | 5.50 | 5.64 | 5.29 | 5.38 | 5.38 | -2.27% | 16,899 |
| Nov 14, 2025 | 5.56 | 5.79 | 5.50 | 5.50 | 5.50 | -2.48% | 46,358 |
| Nov 13, 2025 | 5.83 | 5.83 | 5.56 | 5.64 | 5.64 | -3.75% | 18,758 |
| Nov 12, 2025 | 6.06 | 6.39 | 5.86 | 5.86 | 5.86 | -3.78% | 16,613 |
| Nov 11, 2025 | 6.00 | 6.19 | 6.00 | 6.09 | 6.09 | 2.01% | 11,453 |
| Nov 10, 2025 | 6.14 | 6.14 | 5.68 | 5.97 | 5.97 | -1.00% | 9,000 |
| Nov 7, 2025 | 5.60 | 6.06 | 5.55 | 6.03 | 6.03 | 9.04% | 20,005 |
| Nov 6, 2025 | 5.91 | 5.91 | 5.52 | 5.53 | 5.53 | -6.98% | 11,953 |
| Nov 5, 2025 | 5.85 | 6.17 | 5.79 | 5.95 | 5.95 | 2.85% | 28,372 |
| Nov 4, 2025 | 6.10 | 6.31 | 5.69 | 5.78 | 5.78 | -7.07% | 42,468 |
| Nov 3, 2025 | 6.68 | 6.68 | 6.13 | 6.22 | 6.22 | -7.58% | 30,271 |
| Oct 31, 2025 | 6.91 | 6.99 | 6.50 | 6.73 | 6.73 | -2.60% | 35,004 |
| Oct 30, 2025 | 6.98 | 6.99 | 6.81 | 6.91 | 6.91 | -0.29% | 29,132 |
| Oct 29, 2025 | 7.60 | 7.81 | 6.93 | 6.93 | 6.93 | -10.70% | 60,533 |
| Oct 28, 2025 | 7.65 | 8.25 | 7.13 | 7.76 | 7.76 | 10.38% | 315,843 |
| Oct 27, 2025 | 7.08 | 7.24 | 7.00 | 7.03 | 7.03 | -1.68% | 21,512 |
| Oct 24, 2025 | 7.14 | 7.42 | 7.06 | 7.15 | 7.15 | 2.14% | 58,993 |
| Oct 23, 2025 | 7.02 | 7.15 | 6.87 | 7.00 | 7.00 | -0.57% | 32,514 |
| Oct 22, 2025 | 7.78 | 7.78 | 7.00 | 7.04 | 7.04 | -3.23% | 7,984 |
| Oct 21, 2025 | 7.24 | 7.30 | 7.07 | 7.28 | 7.28 | 0.34% | 32,251 |
| Oct 20, 2025 | 7.48 | 7.77 | 7.22 | 7.25 | 7.25 | -3.07% | 53,819 |
| Oct 17, 2025 | 7.60 | 7.60 | 7.15 | 7.48 | 7.48 | -2.86% | 15,906 |
| Oct 16, 2025 | 7.55 | 7.89 | 7.55 | 7.70 | 7.70 | 2.26% | 19,956 |
| Oct 15, 2025 | 7.67 | 7.89 | 7.31 | 7.53 | 7.53 | -1.31% | 7,912 |
| Oct 14, 2025 | 7.27 | 7.73 | 7.16 | 7.63 | 7.63 | 3.95% | 13,142 |
| Oct 13, 2025 | 7.60 | 7.74 | 7.16 | 7.34 | 7.34 | -2.26% | 12,053 |