Get the Stockscreener App
3.31
2.93%
-0.10
After Hours:
3.31
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 June 16, 2026, is $3.31.
- 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 $3.31 now.
- The 52-week high stock price for NTRB is $11.68, representing a 252.81% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for NTRB is $3.209, indicating a -3.05% decrease from the current share price, occurred on May 28, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $3.46 | $3.30 | $0.1558 | 17,017.0 | -2.93% |
| Jun 15, 2026 | $3.41 | $3.29 | $0.12 | 4,363.0 | +0.59% |
| Jun 12, 2026 | $3.52 | $3.35 | $0.17 | 6,289.0 | -3.69% |
| Jun 11, 2026 | $3.53 | $3.41 | $0.12 | 4,961.0 | +3.23% |
| Jun 10, 2026 | $3.53 | $3.41 | $0.12 | 17,752.0 | -3.40% |
| Jun 09, 2026 | $3.62 | $3.50 | $0.12 | 4,428.0 | +0.00% |
| Jun 08, 2026 | $3.65 | $3.52 | $0.135 | 15,211.0 | -1.40% |
| Jun 05, 2026 | $3.60 | $3.50 | $0.10 | 3,921.0 | +0.00% |
| Jun 04, 2026 | $3.58 | $3.51 | $0.073 | 10,618.0 | +1.99% |
| Jun 03, 2026 | $3.55 | $3.46 | $0.09 | 7,111.0 | -1.13% |
| Jun 02, 2026 | $3.60 | $3.40 | $0.20 | 16,189.0 | +0.00% |
| Jun 01, 2026 | $3.63 | $3.42 | $0.206 | 9,308.0 | +1.72% |
| May 29, 2026 | $3.69 | $3.42 | $0.2714 | 17,892.0 | -4.25% |
| May 28, 2026 | $3.69 | $3.21 | $0.476 | 20,301.0 | +7.05% |
| May 27, 2026 | $3.49 | $3.40 | $0.0861 | 5,725.0 | -2.30% |
| May 26, 2026 | $3.65 | $3.45 | $0.205 | 25,111.0 | -4.26% |
| May 22, 2026 | $3.64 | $3.49 | $0.15 | 4,935.0 | +4.30% |
| May 21, 2026 | $3.60 | $3.42 | $0.1841 | 9,247.0 | -1.13% |
| May 20, 2026 | $3.59 | $3.40 | $0.1873 | 7,162.0 | +2.32% |
| May 19, 2026 | $3.46 | $3.44 | $0.0241 | 1,475.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $3.65 | $3.29 | $0.365 | 134,185.0 | -5.16% |
| 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% |
1.27%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):