Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
4.820
-0.240 (-4.74%)
At close: Dec 5, 2025, 4:00 PM EST
4.730
-0.090 (-1.87%)
After-hours: Dec 5, 2025, 6:33 PM EST
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,075 |
| Dec 2, 2025 | 4.95 | 4.95 | 4.60 | 4.62 | 4.62 | -6.48% | 26,322 |
| 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% | 10,391 |
| 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% | 27,297 |
| 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 |
| Oct 10, 2025 | 7.84 | 7.90 | 7.02 | 7.51 | 7.51 | -5.06% | 56,189 |
| Oct 9, 2025 | 8.48 | 8.48 | 7.89 | 7.91 | 7.91 | -6.94% | 19,773 |
| Oct 8, 2025 | 8.00 | 8.63 | 8.00 | 8.50 | 8.50 | 8.42% | 101,544 |
| Oct 7, 2025 | 7.54 | 7.93 | 7.30 | 7.84 | 7.84 | - | 40,968 |
| Oct 6, 2025 | 7.43 | 7.94 | 7.34 | 7.84 | 7.84 | 5.52% | 52,510 |
| Oct 3, 2025 | 7.44 | 7.45 | 7.31 | 7.43 | 7.43 | 1.23% | 18,956 |
| Oct 2, 2025 | 7.31 | 7.49 | 7.24 | 7.34 | 7.34 | 0.96% | 30,234 |
| Oct 1, 2025 | 7.01 | 7.35 | 7.00 | 7.27 | 7.27 | 3.12% | 25,335 |
| Sep 30, 2025 | 7.15 | 7.20 | 6.82 | 7.05 | 7.05 | -0.14% | 9,592 |
| Sep 29, 2025 | 7.20 | 7.31 | 7.03 | 7.06 | 7.06 | -2.75% | 26,074 |
| Sep 26, 2025 | 7.00 | 7.30 | 7.00 | 7.26 | 7.26 | 1.26% | 16,733 |
| Sep 25, 2025 | 7.23 | 7.40 | 7.07 | 7.17 | 7.17 | -1.38% | 18,358 |
| Sep 24, 2025 | 7.08 | 7.29 | 6.97 | 7.27 | 7.27 | 3.27% | 13,503 |
| Sep 23, 2025 | 7.07 | 7.42 | 6.93 | 7.04 | 7.04 | -3.43% | 31,538 |
| Sep 22, 2025 | 6.98 | 7.48 | 6.70 | 7.29 | 7.29 | 0.97% | 24,034 |
| Sep 19, 2025 | 7.30 | 7.38 | 6.90 | 7.22 | 7.22 | -0.55% | 36,390 |
| Sep 18, 2025 | 6.88 | 7.58 | 6.70 | 7.26 | 7.26 | 4.91% | 27,563 |
| Sep 17, 2025 | 7.15 | 7.15 | 6.83 | 6.92 | 6.92 | -3.22% | 13,025 |
| Sep 16, 2025 | 6.75 | 7.15 | 6.69 | 7.15 | 7.15 | 6.08% | 21,094 |
| Sep 15, 2025 | 7.10 | 7.12 | 6.72 | 6.74 | 6.74 | -5.73% | 40,220 |
| Sep 12, 2025 | 6.83 | 7.23 | 6.71 | 7.15 | 7.15 | 3.17% | 18,320 |
| Sep 11, 2025 | 6.01 | 7.48 | 6.01 | 6.93 | 6.93 | 15.50% | 102,693 |
| Sep 10, 2025 | 6.10 | 6.51 | 5.85 | 6.00 | 6.00 | -1.32% | 114,090 |
| Sep 9, 2025 | 6.21 | 6.38 | 6.05 | 6.08 | 6.08 | -2.88% | 13,638 |
| Sep 8, 2025 | 6.36 | 6.39 | 6.22 | 6.26 | 6.26 | -1.88% | 7,183 |
| Sep 5, 2025 | 6.21 | 6.44 | 6.21 | 6.38 | 6.38 | 2.41% | 13,374 |
| Sep 4, 2025 | 6.22 | 6.49 | 6.20 | 6.23 | 6.23 | -1.89% | 34,884 |
| Sep 3, 2025 | 5.95 | 6.59 | 5.95 | 6.35 | 6.35 | 2.92% | 107,500 |
| Sep 2, 2025 | 6.25 | 6.33 | 5.81 | 6.17 | 6.17 | -4.56% | 51,319 |
| Aug 29, 2025 | 6.56 | 6.56 | 6.40 | 6.47 | 6.47 | -1.00% | 7,398 |
| Aug 28, 2025 | 6.43 | 6.66 | 6.38 | 6.53 | 6.53 | 1.87% | 14,518 |
| Aug 27, 2025 | 6.37 | 6.60 | 6.37 | 6.41 | 6.41 | -0.62% | 8,408 |
| Aug 26, 2025 | 6.41 | 6.68 | 6.30 | 6.45 | 6.45 | 0.70% | 17,535 |
| Aug 25, 2025 | 6.50 | 6.60 | 6.39 | 6.41 | 6.41 | -0.47% | 12,728 |
| Aug 22, 2025 | 6.25 | 6.58 | 6.25 | 6.44 | 6.44 | 1.98% | 20,507 |
| Aug 21, 2025 | 6.22 | 6.39 | 6.18 | 6.31 | 6.31 | 1.45% | 14,398 |
| Aug 20, 2025 | 6.22 | 6.39 | 6.05 | 6.22 | 6.22 | - | 17,835 |
| Aug 19, 2025 | 6.40 | 6.59 | 6.22 | 6.22 | 6.22 | -2.20% | 22,583 |
| Aug 18, 2025 | 6.62 | 6.67 | 6.33 | 6.36 | 6.36 | -3.20% | 23,241 |
| Aug 15, 2025 | 6.19 | 6.60 | 6.14 | 6.57 | 6.57 | 4.29% | 38,245 |
| Aug 14, 2025 | 6.52 | 6.63 | 6.19 | 6.30 | 6.30 | -5.41% | 68,963 |
| Aug 13, 2025 | 6.67 | 6.91 | 6.31 | 6.66 | 6.66 | -2.06% | 86,482 |
| Aug 12, 2025 | 6.82 | 6.98 | 6.60 | 6.80 | 6.80 | -0.73% | 71,032 |
| Aug 11, 2025 | 6.93 | 7.19 | 6.66 | 6.85 | 6.85 | -4.46% | 106,118 |
| Aug 8, 2025 | 7.23 | 7.78 | 6.88 | 7.17 | 7.17 | 0.56% | 3,159,993 |
| Aug 7, 2025 | 6.97 | 7.15 | 6.83 | 7.13 | 7.13 | 2.59% | 22,031 |
| Aug 6, 2025 | 6.82 | 7.05 | 6.55 | 6.95 | 6.95 | 0.43% | 22,866 |
| Aug 5, 2025 | 7.08 | 7.19 | 6.80 | 6.92 | 6.92 | -2.67% | 20,388 |
| Aug 4, 2025 | 7.48 | 7.79 | 7.08 | 7.11 | 7.11 | -3.79% | 24,882 |
| Aug 1, 2025 | 7.28 | 7.67 | 7.13 | 7.39 | 7.39 | 2.50% | 14,056 |
| Jul 31, 2025 | 7.16 | 7.60 | 6.90 | 7.21 | 7.21 | 1.26% | 17,490 |
| Jul 30, 2025 | 7.57 | 7.81 | 6.69 | 7.12 | 7.12 | -5.57% | 38,486 |
| Jul 29, 2025 | 8.09 | 8.28 | 7.51 | 7.54 | 7.54 | -6.57% | 24,283 |
| Jul 28, 2025 | 8.62 | 8.62 | 7.78 | 8.07 | 8.07 | -5.39% | 34,292 |
| Jul 25, 2025 | 8.97 | 8.99 | 8.20 | 8.53 | 8.53 | -3.18% | 56,437 |
| Jul 24, 2025 | 8.53 | 9.10 | 8.45 | 8.81 | 8.81 | 1.97% | 37,528 |
| Jul 23, 2025 | 8.74 | 9.21 | 8.50 | 8.64 | 8.64 | -0.35% | 46,191 |
| Jul 22, 2025 | 8.28 | 8.75 | 8.00 | 8.67 | 8.67 | 5.47% | 61,426 |
| Jul 21, 2025 | 8.16 | 8.50 | 8.01 | 8.22 | 8.22 | 1.36% | 36,714 |
| Jul 18, 2025 | 7.80 | 8.49 | 7.70 | 8.11 | 8.11 | 4.51% | 52,700 |
| Jul 17, 2025 | 8.07 | 8.19 | 7.62 | 7.76 | 7.76 | -4.43% | 76,101 |