Get the Stockscreener App
6.36
4.26%
0.26
Pre-market:
6.50
0.14
+2.20%
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 March 12, 2025, is $6.36.
- 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 $6.36 now.
- The 52-week high stock price for NTRB is $11.78, representing a 85.22% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for NTRB is $2.22, indicating a -65.09% decrease from the current share price, occurred on March 15, 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $6.49 | $6.05 | $0.44 | 19,155.0 | +4.26% |
| Mar 11, 2025 | $6.46 | $6.00 | $0.455 | 30,465.0 | -2.40% |
| Mar 10, 2025 | $6.75 | $6.24 | $0.51 | 44,458.0 | -3.99% |
| Mar 07, 2025 | $6.99 | $6.23 | $0.7577 | 62,183.0 | -5.52% |
| Mar 06, 2025 | $7.05 | $6.76 | $0.29 | 27,896.0 | -0.86% |
| Mar 05, 2025 | $7.03 | $6.82 | $0.2103 | 24,870.0 | -0.14% |
| Mar 04, 2025 | $7.08 | $6.96 | $0.12 | 2,623.0 | +1.16% |
| Mar 03, 2025 | $7.22 | $6.76 | $0.465 | 50,698.0 | -5.36% |
| Feb 28, 2025 | $7.41 | $6.86 | $0.55 | 41,057.0 | +0.83% |
| Feb 27, 2025 | $7.50 | $7.13 | $0.37 | 28,360.0 | -2.50% |
| Feb 26, 2025 | $7.53 | $7.01 | $0.5208 | 32,039.0 | +7.33% |
| Feb 25, 2025 | $7.75 | $6.65 | $1.10 | 80,141.0 | -9.34% |
| Feb 24, 2025 | $8.15 | $7.30 | $0.8482 | 110,152.0 | +1.88% |
| Feb 21, 2025 | $7.63 | $7.25 | $0.3745 | 47,644.0 | +1.08% |
| Feb 20, 2025 | $7.43 | $7.00 | $0.4306 | 57,783.0 | +2.79% |
| Feb 19, 2025 | $7.24 | $6.69 | $0.55 | 68,296.0 | +5.59% |
| Feb 18, 2025 | $7.10 | $6.68 | $0.42 | 143,514.0 | -4.49% |
| Feb 14, 2025 | $7.81 | $6.91 | $0.90 | 119,302.0 | -5.94% |
| Feb 13, 2025 | $8.24 | $7.20 | $1.04 | 712,538.0 | +6.32% |
| Feb 12, 2025 | $7.12 | $6.52 | $0.60 | 104,638.0 | +2.74% |
| Feb 11, 2025 | $7.15 | $6.77 | $0.38 | 99,335.0 | -3.08% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $7.22 | $6.00 | $1.22 | 281,503.0 | -12.52% |
| 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% |
3.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):