Get the Stockscreener App
6.38
3.04%
-0.19
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 August 18, 2025, is $6.38.
- 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 $6.38 now.
- The 52-week high stock price for NTRB is $11.78, representing a 84.64% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for NTRB is $3.7223, indicating a -41.66% 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 |
|---|---|---|---|---|---|
| Aug 18, 2025 | $6.67 | $6.33 | $0.335 | 22,049.0 | -2.74% |
| Aug 15, 2025 | $6.60 | $6.14 | $0.4571 | 38,245.0 | +4.29% |
| Aug 14, 2025 | $6.63 | $6.19 | $0.4399 | 68,821.0 | -5.41% |
| Aug 13, 2025 | $6.91 | $6.31 | $0.5985 | 85,873.0 | -2.06% |
| Aug 12, 2025 | $6.98 | $6.60 | $0.38 | 70,475.0 | -0.73% |
| Aug 11, 2025 | $7.19 | $6.66 | $0.5304 | 103,593.0 | -4.46% |
| Aug 08, 2025 | $7.78 | $6.35 | $1.43 | 3,156,695.0 | +0.56% |
| Aug 07, 2025 | $7.15 | $6.83 | $0.3228 | 21,960.0 | +2.59% |
| Aug 06, 2025 | $7.05 | $6.55 | $0.5008 | 22,865.0 | +0.43% |
| Aug 05, 2025 | $7.19 | $6.80 | $0.39 | 18,407.0 | -2.67% |
| Aug 04, 2025 | $7.79 | $7.08 | $0.7054 | 24,840.0 | -3.79% |
| Aug 01, 2025 | $7.67 | $7.13 | $0.54 | 14,056.0 | +2.50% |
| Jul 31, 2025 | $7.60 | $6.90 | $0.70 | 17,490.0 | +1.26% |
| Jul 30, 2025 | $7.81 | $6.69 | $1.12 | 38,486.0 | -5.57% |
| Jul 29, 2025 | $8.28 | $7.51 | $0.77 | 24,214.0 | -6.57% |
| Jul 28, 2025 | $8.62 | $7.78 | $0.8399 | 34,290.0 | -5.39% |
| Jul 25, 2025 | $8.99 | $8.20 | $0.79 | 56,432.0 | -3.18% |
| Jul 24, 2025 | $9.10 | $8.45 | $0.6468 | 37,391.0 | +1.97% |
| Jul 23, 2025 | $8.89 | $8.55 | $0.343 | 5,346.0 | -0.35% |
| Jul 22, 2025 | $8.75 | $8.00 | $0.75 | 61,351.0 | +5.47% |
| Jul 21, 2025 | $8.50 | $8.01 | $0.4822 | 36,685.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $7.79 | $6.14 | $1.65 | 3,647,879.0 | -11.37% |
| 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% |
0.14%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):