Get the Stockscreener App
5.97
6.04%
0.34
After Hours:
5.75
-0.22
-3.69%
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 September 04, 2026, is $5.97.
- 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 $5.97 now.
- The 52-week high stock price for NTRB is $8.6259, representing a 44.49% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for NTRB is $2.80, indicating a -53.10% decrease from the current share price, occurred on August 04, 2026.
- The closing price of Nutriband Inc (NTRB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $6.07 | $5.17 | $0.90 | 91,074.0 | +6.04% |
| Sep 03, 2026 | $5.92 | $4.72 | $1.20 | 170,081.0 | +19.79% |
| Sep 02, 2026 | $4.79 | $4.50 | $0.29 | 29,308.0 | +8.17% |
| Sep 01, 2026 | $4.48 | $4.27 | $0.2099 | 18,657.0 | -0.50% |
| Aug 31, 2026 | $4.46 | $4.22 | $0.2403 | 25,817.0 | -2.09% |
| Aug 28, 2026 | $4.73 | $4.43 | $0.2954 | 6,772.0 | -3.46% |
| Aug 27, 2026 | $4.68 | $4.33 | $0.345 | 12,955.0 | +2.67% |
| Aug 26, 2026 | $4.80 | $4.16 | $0.6379 | 61,220.0 | -6.83% |
| Aug 25, 2026 | $5.29 | $4.62 | $0.6679 | 37,714.0 | -5.48% |
| Aug 24, 2026 | $5.66 | $4.70 | $0.96 | 256,619.0 | +9.51% |
| Aug 21, 2026 | $4.75 | $3.87 | $0.885 | 66,096.0 | +22.32% |
| Aug 20, 2026 | $3.85 | $3.42 | $0.435 | 17,686.0 | +7.46% |
| Aug 19, 2026 | $3.59 | $3.40 | $0.1899 | 7,436.0 | +2.90% |
| Aug 18, 2026 | $3.46 | $3.30 | $0.155 | 6,340.0 | +6.81% |
| Aug 17, 2026 | $3.30 | $3.21 | $0.09 | 6,599.0 | -2.12% |
| Aug 14, 2026 | $3.30 | $3.15 | $0.15 | 4,138.0 | +3.45% |
| Aug 13, 2026 | $3.26 | $3.09 | $0.17 | 2,350.0 | +3.74% |
| Aug 12, 2026 | $3.15 | $3.08 | $0.08 | 1,783.0 | -3.30% |
| Aug 11, 2026 | $3.26 | $3.14 | $0.1161 | 8,031.0 | +1.27% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $6.07 | $4.27 | $1.80 | 400,194.0 | +36.71% |
| Aug, 2026 | $5.66 | $2.80 | $2.86 | 562,137.0 | +53.23% |
| Jul, 2026 | $3.31 | $2.81 | $0.50 | 255,544.0 | -10.66% |
| Jun, 2026 | $3.65 | $2.90 | $0.755 | 264,715.0 | -8.60% |
| May, 2026 | $4.18 | $3.21 | $0.9709 | 225,828.0 | -9.70% |
| Apr, 2026 | $4.31 | $3.48 | $0.8275 | 148,942.0 | +9.49% |
| Mar, 2026 | $4.43 | $3.42 | $1.01 | 321,326.0 | -20.50% |
| Feb, 2026 | $4.84 | $3.96 | $0.885 | 198,125.0 | -7.31% |
| Jan, 2026 | $4.98 | $4.17 | $0.81 | 361,917.0 | +5.51% |
Nutriband Inc Stock (NTRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.41 | $4.34 | $2.07 | 1,311,264.0 | -5.36% |
| Nov, 2025 | $6.68 | $4.59 | $2.09 | 426,357.0 | -26.52% |
| Oct, 2025 | $8.63 | $6.50 | $2.13 | 1,039,132.0 | -4.54% |
| Sep, 2025 | $7.58 | $5.81 | $1.77 | 739,466.0 | +9.05% |
| Aug, 2025 | $7.79 | $6.05 | $1.74 | 3,784,217.0 | -10.33% |
| Jul, 2025 | $11.68 | $6.69 | $4.99 | 2,805,439.0 | -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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):