5 DAY PERFORMANCE
+52.28%
1 MONTH PERFORMANCE
+43.23%
3 MONTH PERFORMANCE
+14.51%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
-4.41%
1 YEAR PERFORMANCE
-39.13%
Nutriband Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.90 | $2.92 (0.69%) | $2.92 | $2.90 | 3.00 K | $35.50 M |
| 08/05/2026 | $2.89 | $2.88 (-0.35%) | $2.90 | $2.80 | 14.10 K | $35.01 M |
| 08/04/2026 | $2.84 | $2.85 (0.35%) | $2.92 | $2.80 | 7.00 K | $34.64 M |
| 08/03/2026 | $2.81 | $2.81 (0%) | $2.88 | $2.81 | 5.60 K | $34.16 M |
| 07/31/2026 | $2.93 | $2.85 (-2.73%) | $2.97 | $2.81 | 8.90 K | $34.64 M |
| 07/30/2026 | $3.00 | $2.91 (-3%) | $3.00 | $2.90 | 4.10 K | $35.37 M |
| 07/29/2026 | $3.00 | $2.88 (-4%) | $3.00 | $2.88 | 4.81 K | $35.01 M |
| 07/28/2026 | $3.02 | $2.96 (-1.99%) | $3.02 | $2.96 | 1.85 K | $35.98 M |
| 07/27/2026 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.91 | 7.70 K | $36.22 M |
| 07/24/2026 | $2.97 | $2.98 (0.34%) | $3.11 | $2.93 | 21.83 K | $36.22 M |
| 07/23/2026 | $3.00 | $2.93 (-2.33%) | $3.08 | $2.92 | 13.73 K | $35.62 M |
| 07/22/2026 | $3.00 | $3.05 (1.67%) | $3.10 | $3.00 | 7.03 K | $37.08 M |
| 07/21/2026 | $3.05 | $3.08 (0.98%) | $3.08 | $3.00 | 4.90 K | $37.44 M |
| 07/20/2026 | $3.09 | $3.08 (-0.32%) | $3.16 | $3.00 | 4.00 K | $37.44 M |
| 07/17/2026 | $3.11 | $3.11 (0%) | $3.13 | $3.00 | 13.45 K | $37.81 M |
| 07/16/2026 | $3.05 | $3.13 (2.62%) | $3.15 | $3.00 | 23.70 K | $38.05 M |
| 07/15/2026 | $2.93 | $3.05 (4.1%) | $3.05 | $2.93 | 29.20 K | $37.08 M |
| 07/14/2026 | $2.96 | $2.98 (0.68%) | $3.05 | $2.95 | 9.30 K | $36.22 M |
| 07/13/2026 | $2.96 | $2.94 (-0.68%) | $2.98 | $2.91 | 6.92 K | $35.74 M |
| 07/10/2026 | $3.08 | $2.96 (-3.9%) | $3.14 | $2.96 | 3.32 K | $35.98 M |
| 07/09/2026 | $3.05 | $3.09 (1.31%) | $3.29 | $2.95 | 10.00 K | $37.56 M |
| 07/08/2026 | $3.07 | $3.06 (-0.33%) | $3.20 | $3.00 | 9.50 K | $37.20 M |
| 07/07/2026 | $3.20 | $3.03 (-5.31%) | $3.23 | $3.00 | 15.95 K | $36.83 M |
| 07/06/2026 | $3.10 | $3.14 (1.29%) | $3.31 | $3.10 | 21.71 K | $38.17 M |
| 07/02/2026 | $3.13 | $3.06 (-2.24%) | $3.19 | $3.03 | 11.40 K | $37.20 M |
| 07/01/2026 | $3.19 | $3.09 (-3.13%) | $3.29 | $3.03 | 24.10 K | $37.56 M |
| 06/30/2026 | $3.26 | $3.19 (-2.15%) | $3.33 | $3.18 | 11.80 K | $38.78 M |
| 06/29/2026 | $3.05 | $3.21 (5.25%) | $3.44 | $3.05 | 16.00 K | $39.02 M |
| 06/26/2026 | $3.02 | $3.06 (1.32%) | $3.10 | $2.93 | 21.51 K | $37.20 M |
| 06/25/2026 | $3.13 | $3.03 (-3.19%) | $3.21 | $3.03 | 10.50 K | $36.83 M |
| 06/24/2026 | $3.09 | $3.14 (1.62%) | $3.15 | $3.07 | 13.11 K | $38.17 M |
| 06/23/2026 | $3.11 | $3.05 (-1.93%) | $3.25 | $3.05 | 21.33 K | $37.08 M |
| 06/22/2026 | $2.98 | $3.11 (4.36%) | $3.32 | $2.98 | 18.94 K | $37.81 M |
| 06/18/2026 | $3.07 | $2.90 (-5.54%) | $3.30 | $2.90 | 29.19 K | $35.25 M |
| 06/17/2026 | $3.29 | $3.06 (-6.99%) | $3.42 | $3.06 | 6.01 K | $37.20 M |
| 06/16/2026 | $3.44 | $3.31 (-3.78%) | $3.46 | $3.30 | 17.02 K | $40.24 M |
| 06/15/2026 | $3.36 | $3.41 (1.49%) | $3.41 | $3.29 | 4.40 K | $41.45 M |
| 06/12/2026 | $3.51 | $3.39 (-3.42%) | $3.52 | $3.35 | 6.30 K | $41.21 M |
| 06/11/2026 | $3.41 | $3.52 (3.23%) | $3.53 | $3.41 | 5.00 K | $42.79 M |
| 06/10/2026 | $3.53 | $3.41 (-3.4%) | $3.53 | $3.41 | 17.80 K | $41.45 M |
| 06/09/2026 | $3.54 | $3.53 (-0.28%) | $3.62 | $3.50 | 4.43 K | $42.91 M |
| 06/08/2026 | $3.58 | $3.53 (-1.4%) | $3.66 | $3.52 | 15.21 K | $42.91 M |
| 06/05/2026 | $3.60 | $3.58 (-0.56%) | $3.60 | $3.50 | 3.92 K | $43.52 M |
| 06/04/2026 | $3.51 | $3.58 (1.99%) | $3.58 | $3.51 | 10.64 K | $43.52 M |
| 06/03/2026 | $3.55 | $3.51 (-1.13%) | $3.55 | $3.46 | 7.17 K | $42.67 M |
| 06/02/2026 | $3.56 | $3.55 (-0.28%) | $3.60 | $3.40 | 16.20 K | $43.15 M |
| 06/01/2026 | $3.54 | $3.55 (0.28%) | $3.63 | $3.42 | 9.34 K | $43.15 M |
| 05/29/2026 | $3.61 | $3.49 (-3.32%) | $3.69 | $3.42 | 17.90 K | $42.42 M |
| 05/28/2026 | $3.35 | $3.65 (8.96%) | $3.69 | $3.21 | 20.87 K | $44.25 M |
| 05/27/2026 | $3.43 | $3.41 (-0.58%) | $3.49 | $3.40 | 5.74 K | $41.33 M |
| 05/26/2026 | $3.55 | $3.49 (-1.69%) | $3.66 | $3.45 | 25.11 K | $42.42 M |
| 05/22/2026 | $3.54 | $3.64 (2.82%) | $3.64 | $3.49 | 4.94 K | $44.25 M |
| 05/21/2026 | $3.45 | $3.49 (1.16%) | $3.60 | $3.42 | 9.25 K | $42.42 M |
| 05/20/2026 | $3.54 | $3.53 (-0.28%) | $3.59 | $3.40 | 7.20 K | $42.91 M |
| 05/19/2026 | $3.44 | $3.45 (0.29%) | $3.46 | $3.44 | 1.50 K | $41.94 M |
| 05/18/2026 | $3.55 | $3.42 (-3.66%) | $3.60 | $3.42 | 19.74 K | $41.57 M |
| 05/15/2026 | $3.51 | $3.60 (2.56%) | $3.60 | $3.51 | 5.41 K | $43.76 M |
| 05/14/2026 | $3.53 | $3.59 (1.7%) | $3.59 | $3.53 | 5.66 K | $43.64 M |
| 05/13/2026 | $3.65 | $3.50 (-4.11%) | $3.65 | $3.50 | 2.54 K | $42.55 M |
| 05/12/2026 | $3.60 | $3.65 (1.39%) | $3.65 | $3.50 | 8.15 K | $44.37 M |
| 05/11/2026 | $3.67 | $3.65 (-0.54%) | $3.71 | $3.62 | 9.70 K | $44.37 M |
| 05/08/2026 | $3.68 | $3.75 (1.9%) | $3.91 | $3.68 | 17.90 K | $45.58 M |
| 05/07/2026 | $3.92 | $3.79 (-3.32%) | $4.03 | $3.70 | 10.70 K | $46.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
