Get the Stockscreener App
8.53
3.18%
-0.28
After Hours:
8.54
0.010
+0.12%
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 July 25, 2025, is $8.53.
- 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 $8.53 now.
- The 52-week high stock price for NTRB is $11.78, representing a 38.10% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for NTRB is $3.7223, indicating a -56.36% decrease from the current share price, occurred on December 27, 2024.
- The closing price of Nutriband Inc (NTRB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $8.99 | $8.20 | $0.79 | 56,432.0 | -3.18% |
| Jul 24, 2025 | $9.10 | $8.45 | $0.6468 | 37,391.0 | +1.97% |
| Jul 23, 2025 | $8.89 | $8.55 | $0.343 | 5,346.0 | -0.35% |
| Jul 22, 2025 | $8.75 | $8.00 | $0.75 | 61,351.0 | +5.47% |
| Jul 21, 2025 | $8.50 | $8.01 | $0.4822 | 36,685.0 | +1.36% |
| Jul 18, 2025 | $8.49 | $7.70 | $0.79 | 52,674.0 | +4.51% |
| Jul 17, 2025 | $8.19 | $7.62 | $0.57 | 76,038.0 | -4.43% |
| Jul 16, 2025 | $8.30 | $8.00 | $0.30 | 16,774.0 | +0.43% |
| Jul 15, 2025 | $8.17 | $8.01 | $0.16 | 16,543.0 | +0.56% |
| Jul 14, 2025 | $8.20 | $7.82 | $0.3827 | 30,965.0 | +1.01% |
| Jul 11, 2025 | $8.28 | $7.81 | $0.47 | 43,578.0 | -2.93% |
| Jul 10, 2025 | $8.38 | $8.02 | $0.36 | 20,331.0 | +0.74% |
| Jul 09, 2025 | $8.32 | $7.93 | $0.3912 | 40,586.0 | -0.85% |
| Jul 08, 2025 | $8.59 | $8.01 | $0.58 | 119,022.0 | -3.07% |
| Jul 07, 2025 | $9.83 | $8.45 | $1.38 | 94,851.0 | -14.53% |
| Jul 03, 2025 | $10.65 | $9.50 | $1.15 | 180,823.0 | -7.56% |
| Jul 02, 2025 | $11.68 | $9.05 | $2.63 | 1,777,595.0 | +33.67% |
| Jul 01, 2025 | $8.25 | $7.77 | $0.4758 | 23,974.0 | +1.91% |
| Jun 30, 2025 | $8.11 | $7.73 | $0.38 | 46,908.0 | -1.38% |
| Jun 27, 2025 | $8.41 | $7.70 | $0.71 | 58,206.0 | +1.92% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $11.68 | $7.62 | $4.06 | 2,747,391.0 | +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% |
Nutriband Inc Stock (NTRB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.25 | $2.25 | $0.9999 | 181,211.0 | -8.30% |
| Nov, 2023 | $2.74 | $1.93 | $0.813 | 106,143.0 | +12.44% |
| Oct, 2023 | $2.62 | $1.53 | $1.09 | 147,776.0 | -11.76% |
| Sep, 2023 | $3.39 | $2.34 | $1.05 | 127,986.0 | -20.56% |
| Aug, 2023 | $4.10 | $3.13 | $0.97 | 248,751.0 | -17.69% |
| Jul, 2023 | $5.15 | $2.22 | $2.93 | 2,772,435.0 | +30.00% |
| Jun, 2023 | $3.00 | $1.92 | $1.08 | 704,279.0 | +5.67% |
| May, 2023 | $3.73 | $2.44 | $1.29 | 189,678.0 | -14.74% |
| Apr, 2023 | $4.07 | $2.92 | $1.15 | 180,244.0 | +0.60% |
| Mar, 2023 | $4.06 | $2.90 | $1.16 | 152,029.0 | -17.04% |
| Feb, 2023 | $4.99 | $3.38 | $1.61 | 350,974.0 | +9.32% |
| Jan, 2023 | $3.75 | $3.02 | $0.73 | 115,543.0 | +1.25% |
0.97%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):