5 DAY PERFORMANCE
-38.35%
1 MONTH PERFORMANCE
-7.07%
3 MONTH PERFORMANCE
+49.66%
6 MONTH PERFORMANCE
+17.62%
YEAR-TO-DATE PERFORMANCE
-4.41%
1 YEAR PERFORMANCE
-39.89%
Nutriband Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.27 | $7.77 (-6.05%) | $8.50 | $7.66 | 134.23 K | $97.67 M |
| 09/18/2026 | $7.66 | $8.13 (6.14%) | $8.13 | $7.03 | 110.51 K | $98.83 M |
| 09/17/2026 | $7.11 | $7.65 (7.59%) | $7.66 | $6.94 | 102.85 K | $92.99 M |
| 09/16/2026 | $6.87 | $7.04 (2.47%) | $7.05 | $6.69 | 44.73 K | $85.58 M |
| 09/15/2026 | $6.85 | $6.82 (-0.44%) | $7.05 | $6.72 | 45.56 K | $82.90 M |
| 09/14/2026 | $6.92 | $6.93 (0.14%) | $7.04 | $6.52 | 108.63 K | $84.24 M |
| 09/11/2026 | $6.18 | $6.96 (12.62%) | $6.97 | $6.09 | 99.83 K | $84.61 M |
| 09/10/2026 | $5.76 | $6.08 (5.56%) | $6.70 | $5.63 | 112.11 K | $73.91 M |
| 09/09/2026 | $6.15 | $5.80 (-5.69%) | $6.15 | $5.61 | 39.04 K | $70.50 M |
| 09/08/2026 | $6.08 | $6.10 (0.33%) | $6.47 | $5.46 | 109.70 K | $74.15 M |
| 09/04/2026 | $5.66 | $5.97 (5.48%) | $6.07 | $5.17 | 96.19 K | $72.57 M |
| 09/03/2026 | $4.72 | $5.63 (19.28%) | $5.92 | $4.72 | 170.53 K | $68.44 M |
| 09/02/2026 | $4.53 | $4.70 (3.75%) | $4.79 | $4.50 | 29.31 K | $57.13 M |
| 09/01/2026 | $4.33 | $4.35 (0.46%) | $4.48 | $4.27 | 18.70 K | $52.88 M |
| 08/31/2026 | $4.46 | $4.37 (-2.02%) | $4.46 | $4.22 | 25.82 K | $53.12 M |
| 08/28/2026 | $4.66 | $4.46 (-4.29%) | $4.73 | $4.43 | 6.80 K | $54.22 M |
| 08/27/2026 | $4.45 | $4.62 (3.82%) | $4.68 | $4.34 | 13.00 K | $56.16 M |
| 08/26/2026 | $4.74 | $4.50 (-5.06%) | $4.80 | $4.16 | 61.46 K | $54.70 M |
| 08/25/2026 | $5.05 | $4.83 (-4.36%) | $5.29 | $4.62 | 37.72 K | $58.71 M |
| 08/24/2026 | $4.97 | $5.11 (2.82%) | $5.66 | $4.70 | 257.02 K | $62.12 M |
| 08/21/2026 | $3.88 | $4.67 (20.36%) | $4.75 | $3.87 | 67.53 K | $56.77 M |
| 08/20/2026 | $3.60 | $3.82 (6.11%) | $3.86 | $3.42 | 18.50 K | $46.44 M |
| 08/19/2026 | $3.45 | $3.55 (2.9%) | $3.59 | $3.40 | 7.44 K | $43.15 M |
| 08/18/2026 | $3.30 | $3.45 (4.55%) | $3.46 | $3.30 | 6.40 K | $41.94 M |
| 08/17/2026 | $3.24 | $3.23 (-0.31%) | $3.30 | $3.21 | 6.60 K | $39.26 M |
| 08/14/2026 | $3.15 | $3.30 (4.76%) | $3.30 | $3.15 | 4.20 K | $40.11 M |
| 08/13/2026 | $3.13 | $3.19 (1.92%) | $3.26 | $3.09 | 2.40 K | $38.78 M |
| 08/12/2026 | $3.09 | $3.08 (-0.32%) | $3.16 | $3.08 | 1.80 K | $37.44 M |
| 08/11/2026 | $3.14 | $3.18 (1.27%) | $3.26 | $3.14 | 8.03 K | $38.66 M |
| 08/10/2026 | $3.05 | $3.14 (2.95%) | $3.15 | $3.05 | 4.50 K | $38.17 M |
| 08/07/2026 | $2.91 | $3.11 (6.87%) | $3.11 | $2.91 | 6.50 K | $37.81 M |
| 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 |
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.
