Get the Stockscreener App
8.155
2.92%
0.285
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 01, 2025, is $8.155.
- 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 $8.155 now.
- The 52-week high stock price for NTRB is $11.78, representing a 44.45% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for NTRB is $3.7223, indicating a -54.36% 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 01, 2025 | $8.25 | $7.77 | $0.4758 | 20,473.0 | +3.27% |
| 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% |
| Jun 26, 2025 | $7.86 | $7.60 | $0.26 | 21,051.0 | +1.69% |
| Jun 25, 2025 | $7.80 | $7.52 | $0.282 | 19,361.0 | -1.28% |
| Jun 24, 2025 | $7.80 | $7.56 | $0.24 | 32,760.0 | +1.04% |
| Jun 23, 2025 | $7.75 | $7.36 | $0.3912 | 22,701.0 | -0.90% |
| Jun 20, 2025 | $7.80 | $7.11 | $0.69 | 49,730.0 | +0.00% |
| Jun 18, 2025 | $7.79 | $7.52 | $0.2732 | 29,369.0 | +0.52% |
| Jun 17, 2025 | $7.85 | $7.40 | $0.4475 | 27,167.0 | +2.24% |
| Jun 16, 2025 | $7.90 | $7.00 | $0.898 | 37,084.0 | +6.01% |
| Jun 13, 2025 | $7.60 | $7.05 | $0.55 | 32,006.0 | -5.92% |
| Jun 12, 2025 | $7.69 | $7.39 | $0.3008 | 20,968.0 | +0.00% |
| Jun 11, 2025 | $7.94 | $7.60 | $0.34 | 19,191.0 | -1.04% |
| Jun 10, 2025 | $8.10 | $7.62 | $0.4821 | 29,619.0 | -1.41% |
| Jun 09, 2025 | $8.15 | $7.65 | $0.4999 | 60,482.0 | +1.17% |
| Jun 06, 2025 | $7.79 | $7.31 | $0.4849 | 26,979.0 | +6.06% |
| Jun 05, 2025 | $8.25 | $7.20 | $1.05 | 56,460.0 | -11.25% |
| Jun 04, 2025 | $8.39 | $7.32 | $1.07 | 80,447.0 | +6.10% |
| Jun 03, 2025 | $8.89 | $7.71 | $1.18 | 157,563.0 | -4.93% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $8.89 | $7.00 | $1.89 | 1,607,202.0 | +25.03% |
| 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% |
0.51%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):