5 DAY PERFORMANCE
-31.11%
1 MONTH PERFORMANCE
-41.90%
3 MONTH PERFORMANCE
+50.69%
6 MONTH PERFORMANCE
+6.37%
YEAR-TO-DATE PERFORMANCE
-4.41%
1 YEAR PERFORMANCE
-27.06%
Nutriband Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.95 | $5.58 (-6.22%) | $5.95 | $5.28 | 35.08 K | $67.83 M |
| 11/04/2026 | $6.19 | $6.08 (-1.78%) | $6.32 | $6.00 | 24.80 K | $73.91 M |
| 11/03/2026 | $6.01 | $6.29 (4.66%) | $6.52 | $6.01 | 17.90 K | $76.46 M |
| 11/02/2026 | $6.30 | $6.41 (1.75%) | $6.50 | $6.13 | 14.74 K | $77.92 M |
| 10/30/2026 | $6.44 | $6.30 (-2.17%) | $6.44 | $6.20 | 22.23 K | $76.58 M |
| 10/29/2026 | $6.50 | $6.64 (2.15%) | $6.66 | $6.35 | 12.62 K | $80.72 M |
| 10/28/2026 | $6.00 | $6.40 (6.67%) | $6.41 | $5.99 | 71.10 K | $77.80 M |
| 10/27/2026 | $6.05 | $5.95 (-1.65%) | $6.05 | $5.79 | 11.71 K | $72.33 M |
| 10/26/2026 | $5.69 | $5.97 (4.92%) | $6.32 | $5.69 | 26.64 K | $72.57 M |
| 10/23/2026 | $5.94 | $5.76 (-3.03%) | $5.94 | $5.71 | 6.78 K | $70.02 M |
| 10/22/2026 | $6.20 | $5.81 (-6.29%) | $6.20 | $5.81 | 16.71 K | $70.63 M |
| 10/21/2026 | $5.85 | $6.14 (4.96%) | $6.23 | $5.80 | 22.10 K | $74.64 M |
| 10/20/2026 | $5.97 | $5.85 (-2.01%) | $6.05 | $5.80 | 16.70 K | $71.11 M |
| 10/19/2026 | $6.23 | $6.00 (-3.69%) | $6.30 | $5.65 | 79.24 K | $72.94 M |
| 10/16/2026 | $6.25 | $6.22 (-0.48%) | $6.53 | $6.00 | 27.92 K | $75.61 M |
| 10/15/2026 | $6.30 | $6.27 (-0.48%) | $6.80 | $6.25 | 70.20 K | $76.22 M |
| 10/14/2026 | $6.50 | $6.32 (-2.77%) | $6.64 | $6.30 | 51.70 K | $76.83 M |
| 10/13/2026 | $5.89 | $6.52 (10.7%) | $6.80 | $5.89 | 69.18 K | $79.26 M |
| 10/12/2026 | $6.57 | $5.85 (-10.96%) | $6.57 | $5.85 | 15.60 K | $71.11 M |
| 10/09/2026 | $6.00 | $6.65 (10.83%) | $6.82 | $5.70 | 45.14 K | $80.84 M |
| 10/08/2026 | $6.75 | $6.05 (-10.37%) | $6.75 | $6.03 | 35.72 K | $73.54 M |
| 10/07/2026 | $6.58 | $6.76 (2.74%) | $7.10 | $6.58 | 10.22 K | $82.17 M |
| 10/06/2026 | $7.44 | $6.68 (-10.22%) | $7.44 | $6.55 | 87.02 K | $81.20 M |
| 10/05/2026 | $7.24 | $7.47 (3.18%) | $7.65 | $7.23 | 19.48 K | $90.81 M |
| 10/02/2026 | $7.46 | $7.28 (-2.41%) | $7.86 | $7.25 | 47.05 K | $88.50 M |
| 10/01/2026 | $7.52 | $7.36 (-2.13%) | $7.69 | $7.28 | 42.20 K | $89.47 M |
| 09/30/2026 | $8.25 | $7.52 (-8.85%) | $8.44 | $7.41 | 147.74 K | $91.41 M |
| 09/29/2026 | $8.31 | $8.25 (-0.72%) | $8.57 | $8.03 | 140.53 K | $100.29 M |
| 09/28/2026 | $7.99 | $8.23 (3%) | $8.99 | $7.99 | 284.82 K | $100.04 M |
| 09/25/2026 | $9.09 | $8.00 (-11.99%) | $9.19 | $7.10 | 409.99 K | $97.25 M |
| 09/24/2026 | $7.35 | $8.99 (22.31%) | $9.00 | $7.35 | 387.88 K | $109.28 M |
| 09/23/2026 | $6.75 | $7.35 (8.89%) | $7.50 | $6.56 | 129.73 K | $89.35 M |
| 09/22/2026 | $7.78 | $6.76 (-13.11%) | $7.88 | $6.66 | 319.60 K | $82.17 M |
| 09/21/2026 | $8.21 | $7.77 (-5.36%) | $8.55 | $7.30 | 135.10 K | $94.45 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 |
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.
