Get the Stockscreener App
4.89
2.98%
-0.15
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 December 05, 2025, is $4.89.
- 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 $4.89 now.
- The 52-week high stock price for NTRB is $11.78, representing a 140.90% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for NTRB is $3.7223, indicating a -23.88% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $5.25 | $4.89 | $0.3562 | 8,285.0 | -2.98% |
| Dec 04, 2025 | $5.15 | $4.52 | $0.6338 | 21,171.0 | +10.53% |
| Dec 03, 2025 | $4.80 | $4.45 | $0.35 | 23,075.0 | -1.30% |
| Dec 02, 2025 | $4.95 | $4.60 | $0.35 | 26,322.0 | -6.48% |
| Dec 01, 2025 | $4.95 | $4.75 | $0.20 | 11,693.0 | -0.10% |
| Nov 28, 2025 | $4.95 | $4.82 | $0.13 | 10,454.0 | +1.96% |
| Nov 26, 2025 | $4.99 | $4.77 | $0.22 | 33,305.0 | +1.25% |
| Nov 25, 2025 | $4.84 | $4.59 | $0.25 | 20,749.0 | +2.35% |
| Nov 24, 2025 | $4.90 | $4.62 | $0.28 | 27,297.0 | -2.09% |
| Nov 21, 2025 | $5.20 | $4.66 | $0.537 | 29,985.0 | -5.16% |
| Nov 20, 2025 | $5.38 | $5.01 | $0.37 | 25,012.0 | -2.14% |
| Nov 19, 2025 | $5.25 | $5.07 | $0.18 | 9,951.0 | +0.78% |
| Nov 18, 2025 | $5.38 | $5.11 | $0.27 | 18,439.0 | -4.93% |
| Nov 17, 2025 | $5.64 | $5.29 | $0.35 | 16,899.0 | -2.27% |
| Nov 14, 2025 | $5.79 | $5.50 | $0.2925 | 46,358.0 | -2.48% |
| Nov 13, 2025 | $5.83 | $5.56 | $0.27 | 18,758.0 | -3.75% |
| Nov 12, 2025 | $6.39 | $5.86 | $0.5322 | 16,613.0 | -3.78% |
| Nov 11, 2025 | $6.19 | $6.00 | $0.1899 | 11,453.0 | +2.01% |
| Nov 10, 2025 | $6.14 | $5.68 | $0.4645 | 9,000.0 | -1.00% |
| Nov 07, 2025 | $6.06 | $5.55 | $0.5076 | 19,884.0 | +9.04% |
| Nov 06, 2025 | $5.91 | $5.51 | $0.397 | 11,953.0 | -6.98% |
| Nov 05, 2025 | $6.17 | $5.79 | $0.3823 | 28,160.0 | +2.85% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.25 | $4.45 | $0.7962 | 90,546.0 | -1.11% |
| 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% |
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% |
0.82%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):