Get the Stockscreener App
6.22
7.58%
-0.51
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 November 03, 2025, is $6.22.
- 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 $6.22 now.
- The 52-week high stock price for NTRB is $11.78, representing a 89.39% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for NTRB is $3.7223, indicating a -40.16% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $6.68 | $6.13 | $0.55 | 30,159.0 | -7.58% |
| Oct 31, 2025 | $6.99 | $6.50 | $0.49 | 34,999.0 | -2.60% |
| Oct 30, 2025 | $6.99 | $6.81 | $0.1786 | 29,109.0 | -0.29% |
| Oct 29, 2025 | $7.81 | $6.93 | $0.88 | 59,433.0 | -10.70% |
| Oct 28, 2025 | $8.25 | $7.13 | $1.12 | 314,916.0 | +10.38% |
| Oct 27, 2025 | $7.24 | $7.00 | $0.24 | 21,445.0 | -1.68% |
| Oct 24, 2025 | $7.42 | $7.06 | $0.36 | 58,993.0 | +2.14% |
| Oct 23, 2025 | $7.15 | $6.87 | $0.2841 | 32,514.0 | -0.57% |
| Oct 22, 2025 | $7.78 | $7.00 | $0.7799 | 7,978.0 | -3.23% |
| Oct 21, 2025 | $7.30 | $7.07 | $0.23 | 32,241.0 | +0.34% |
| Oct 20, 2025 | $7.77 | $7.22 | $0.55 | 34,380.0 | -3.07% |
| Oct 17, 2025 | $7.60 | $7.15 | $0.45 | 15,905.0 | -2.86% |
| Oct 16, 2025 | $7.89 | $7.55 | $0.34 | 19,756.0 | +2.26% |
| Oct 15, 2025 | $7.89 | $7.31 | $0.58 | 7,912.0 | -1.31% |
| Oct 14, 2025 | $7.73 | $7.16 | $0.5661 | 13,124.0 | +3.95% |
| Oct 13, 2025 | $7.74 | $7.16 | $0.5804 | 12,053.0 | -2.26% |
| Oct 10, 2025 | $7.90 | $7.02 | $0.8799 | 56,101.0 | -5.06% |
| Oct 09, 2025 | $8.48 | $7.89 | $0.5863 | 18,898.0 | -6.94% |
| Oct 08, 2025 | $8.63 | $8.00 | $0.6259 | 101,473.0 | +8.42% |
| Oct 07, 2025 | $7.93 | $7.30 | $0.6294 | 40,968.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $6.68 | $6.13 | $0.55 | 60,318.0 | -7.58% |
| 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% |
0.64%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):