Get the Stockscreener App
5.62
0.36%
0.02
After Hours:
5.49
-0.13
-2.31%
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 May 16, 2025, is $5.62.
- 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 $5.62 now.
- The 52-week high stock price for NTRB is $11.78, representing a 109.61% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for NTRB is $3.7223, indicating a -33.77% 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $5.84 | $5.54 | $0.30 | 19,539.0 | +0.36% |
| May 15, 2025 | $5.72 | $5.60 | $0.12 | 9,045.0 | -0.71% |
| May 14, 2025 | $5.80 | $5.64 | $0.16 | 10,340.0 | -1.57% |
| May 13, 2025 | $5.95 | $5.62 | $0.3315 | 23,426.0 | -1.72% |
| May 12, 2025 | $6.00 | $5.69 | $0.31 | 25,976.0 | +1.92% |
| May 09, 2025 | $5.86 | $5.61 | $0.2489 | 11,731.0 | +0.70% |
| May 08, 2025 | $5.85 | $5.51 | $0.3399 | 23,661.0 | -1.73% |
| May 07, 2025 | $6.15 | $5.70 | $0.45 | 27,231.0 | -3.99% |
| May 06, 2025 | $6.52 | $5.91 | $0.61 | 32,563.0 | -6.08% |
| May 05, 2025 | $6.55 | $6.16 | $0.3861 | 30,729.0 | +0.63% |
| May 02, 2025 | $6.68 | $6.20 | $0.4814 | 47,085.0 | +1.11% |
| May 01, 2025 | $7.35 | $6.30 | $1.05 | 147,943.0 | -8.43% |
| Apr 30, 2025 | $8.11 | $6.45 | $1.66 | 614,632.0 | +21.13% |
| Apr 29, 2025 | $5.79 | $5.42 | $0.371 | 21,496.0 | -2.74% |
| Apr 28, 2025 | $6.66 | $5.33 | $1.33 | 53,832.0 | +9.77% |
| Apr 25, 2025 | $5.48 | $5.30 | $0.1821 | 8,834.0 | +0.00% |
| Apr 24, 2025 | $5.63 | $5.28 | $0.35 | 9,621.0 | +1.72% |
| Apr 23, 2025 | $5.39 | $5.07 | $0.3204 | 14,099.0 | +3.36% |
| Apr 22, 2025 | $5.18 | $5.03 | $0.1484 | 3,810.0 | -1.17% |
| Apr 21, 2025 | $5.20 | $5.00 | $0.20 | 6,122.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $7.35 | $5.51 | $1.84 | 428,808.0 | -18.31% |
| 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% |
1.54%
7.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):