Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
1.370
0.00 (0.00%)
Dec 3, 2025, 4:00 PM EST - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.80 | 1.33 | 0.80 | 1.33 | 1.33 | -5.00% | 210 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 221 |
| Nov 20, 2025 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | - | 5,337 |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 319 |
| Nov 12, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -15.00% | 560 |
| Nov 11, 2025 | 1.95 | 1.95 | 1.60 | 1.60 | 1.60 | - | 4,740 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 615 |
| Nov 7, 2025 | 2.05 | 2.05 | 1.70 | 1.70 | 1.70 | -19.05% | 689 |
| Nov 5, 2025 | 2.05 | 2.21 | 2.05 | 2.10 | 2.10 | -19.54% | 2,733 |
| Oct 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.57% | 203 |
| Oct 28, 2025 | 2.00 | 2.63 | 2.00 | 2.63 | 2.63 | 5.42% | 2,547 |
| Oct 20, 2025 | 2.48 | 2.49 | 2.37 | 2.49 | 2.49 | -0.40% | 4,479 |
| Oct 17, 2025 | 2.96 | 2.99 | 2.50 | 2.50 | 2.50 | 13.12% | 3,538 |
| Oct 16, 2025 | 2.15 | 2.23 | 2.15 | 2.21 | 2.21 | 13.33% | 400 |
| Oct 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.41% | 100 |
| Oct 10, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | -17.52% | 2,710 |
| Oct 8, 2025 | 2.15 | 2.30 | 2.15 | 2.24 | 2.24 | 15.03% | 1,153 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 8.33% | 437 |
| Oct 6, 2025 | 1.56 | 1.80 | 1.56 | 1.80 | 1.80 | -5.26% | 824 |
| Oct 2, 2025 | 1.41 | 1.90 | 1.31 | 1.90 | 1.90 | 45.04% | 3,302 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -22.94% | 102 |
| Sep 30, 2025 | 1.49 | 1.70 | 1.44 | 1.70 | 1.70 | 13.33% | 9,436 |
| Sep 29, 2025 | 1.99 | 1.99 | 1.44 | 1.50 | 1.50 | -11.76% | 4,375 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.65 | 1.70 | 1.70 | -6.59% | 3,654 |
| Sep 19, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 7.06% | 300 |
| Sep 17, 2025 | 1.79 | 1.79 | 1.65 | 1.70 | 1.70 | -8.11% | 1,951 |
| Sep 15, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | -5.61% | 959 |
| Sep 11, 2025 | 1.60 | 2.01 | 1.60 | 1.96 | 1.96 | 30.67% | 3,586 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -16.67% | 305 |
| Sep 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 13.21% | 218 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.44% | 526 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 22.85% | 262 |
| Sep 3, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | -7.14% | 864 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 900 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.51% | 600 |
| Aug 27, 2025 | 1.56 | 1.67 | 1.47 | 1.52 | 1.52 | 17.15% | 2,674 |
| Aug 25, 2025 | 1.02 | 1.30 | 1.02 | 1.30 | 1.30 | -4.41% | 818 |
| Aug 22, 2025 | 1.40 | 1.50 | 1.36 | 1.36 | 1.36 | -9.33% | 1,235 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 260 |
| Aug 14, 2025 | 1.22 | 1.50 | 1.22 | 1.50 | 1.50 | -0.66% | 368 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 329 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.50 | 1.50 | 1.50 | -17.58% | 1,373 |
| Aug 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -12.50% | 407 |
| Aug 4, 2025 | 1.76 | 2.08 | 1.74 | 2.08 | 2.08 | 2.46% | 1,114 |
| Jul 30, 2025 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -13.32% | 220 |
| Jul 25, 2025 | 1.91 | 2.34 | 1.91 | 2.34 | 2.34 | 1.83% | 657 |
| Jul 24, 2025 | 2.20 | 2.30 | 2.06 | 2.30 | 2.30 | 13.30% | 616 |
| Jul 23, 2025 | 2.05 | 2.40 | 2.03 | 2.03 | 2.03 | 0.50% | 11,279 |
| Jul 22, 2025 | 1.78 | 2.15 | 1.78 | 2.02 | 2.02 | 0.50% | 10,611 |
| Jul 21, 2025 | 2.01 | 2.05 | 1.67 | 2.01 | 2.01 | -15.19% | 828 |
| Jul 18, 2025 | 2.03 | 2.37 | 2.03 | 2.37 | 2.37 | -18.28% | 600 |
| Jul 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 26.09% | 474 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.12% | 871 |
| Jul 10, 2025 | 2.32 | 2.45 | 2.32 | 2.45 | 2.45 | -2.00% | 681 |
| Jul 9, 2025 | 3.14 | 3.50 | 2.43 | 2.50 | 2.50 | -26.47% | 4,998 |
| Jul 8, 2025 | 2.43 | 3.40 | 2.43 | 3.40 | 3.40 | 21.86% | 6,132 |
| Jul 7, 2025 | 3.51 | 3.52 | 2.25 | 2.79 | 2.79 | -12.81% | 3,060 |
| Jul 3, 2025 | 3.39 | 3.39 | 3.20 | 3.20 | 3.20 | -20.00% | 783 |
| Jul 2, 2025 | 3.21 | 4.50 | 2.79 | 4.00 | 4.00 | 125.99% | 19,743 |
| Jul 1, 2025 | 1.84 | 1.84 | 1.60 | 1.77 | 1.77 | 10.62% | 900 |
| Jun 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 203 |
| Jun 27, 2025 | 1.63 | 1.71 | 1.54 | 1.54 | 1.54 | 2.67% | 1,428 |
| Jun 26, 2025 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 1.35% | 1,023 |
| Jun 25, 2025 | 1.46 | 1.56 | 1.41 | 1.48 | 1.48 | 5.71% | 3,349 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -26.32% | 105 |
| Jun 13, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -14.80% | 431 |
| Jun 5, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -16.79% | 1,051 |
| Jun 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 27.62% | 363 |
| Jun 3, 2025 | 3.00 | 3.07 | 2.10 | 2.10 | 2.10 | -25.00% | 2,318 |