5 DAY PERFORMANCE
-25.35%
1 MONTH PERFORMANCE
-35.80%
3 MONTH PERFORMANCE
+17.39%
6 MONTH PERFORMANCE
+8.72%
YEAR-TO-DATE PERFORMANCE
+3.18%
1 YEAR PERFORMANCE
+98.37%
Nutriband Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.06 | $6.36 (4.95%) | $6.49 | $6.05 | 19,155 | $70.61 M |
| 03/11/2025 | $6.23 | $6.10 (-2.09%) | $6.46 | $6.00 | 30,518 | $67.72 M |
| 03/10/2025 | $6.57 | $6.25 (-4.87%) | $6.75 | $6.24 | 44,500 | $69.39 M |
| 03/07/2025 | $6.83 | $6.51 (-4.69%) | $6.99 | $6.23 | 62,200 | $72.27 M |
| 03/06/2025 | $6.88 | $6.89 (0.15%) | $7.05 | $6.76 | 27,996 | $76.49 M |
| 03/05/2025 | $6.91 | $6.95 (0.58%) | $7.03 | $6.82 | 24,900 | $77.16 M |
| 03/04/2025 | $6.73 | $6.96 (3.42%) | $7.08 | $6.67 | 43,705 | $77.27 M |
| 03/03/2025 | $6.77 | $6.88 (1.62%) | $7.23 | $6.76 | 50,709 | $76.38 M |
| 02/28/2025 | $7.08 | $7.27 (2.68%) | $7.41 | $6.86 | 41,100 | $80.71 M |
| 02/27/2025 | $7.36 | $7.21 (-2.04%) | $7.50 | $7.13 | 28,424 | $80.05 M |
| 02/26/2025 | $7.01 | $7.40 (5.56%) | $7.53 | $7.01 | 32,178 | $82.15 M |
| 02/25/2025 | $7.60 | $6.89 (-9.34%) | $7.75 | $6.65 | 80,265 | $76.49 M |
| 02/24/2025 | $7.48 | $7.60 (1.6%) | $8.15 | $7.30 | 110,245 | $84.37 M |
| 02/21/2025 | $7.47 | $7.46 (-0.13%) | $7.63 | $7.25 | 47,906 | $82.82 M |
| 02/20/2025 | $7.20 | $7.38 (2.5%) | $7.43 | $7.00 | 57,962 | $81.93 M |
| 02/19/2025 | $6.69 | $7.18 (7.32%) | $7.24 | $6.69 | 68,457 | $79.71 M |
| 02/18/2025 | $6.68 | $6.80 (1.8%) | $7.10 | $6.68 | 143,580 | $75.49 M |
| 02/14/2025 | $7.50 | $7.12 (-5.07%) | $7.81 | $6.91 | 119,664 | $79.05 M |
| 02/13/2025 | $8.00 | $7.57 (-5.37%) | $8.24 | $7.20 | 714,300 | $84.04 M |
| 02/12/2025 | $6.90 | $7.12 (3.19%) | $7.12 | $6.52 | 110,415 | $79.05 M |
| 02/11/2025 | $7.15 | $6.93 (-3.08%) | $7.15 | $6.77 | 99,601 | $76.94 M |
| 02/10/2025 | $7.71 | $7.15 (-7.26%) | $7.89 | $7.01 | 164,044 | $79.38 M |
| 02/07/2025 | $7.40 | $7.81 (5.54%) | $8.86 | $7.40 | 899,000 | $86.71 M |
| 02/06/2025 | $7.27 | $6.67 (-8.25%) | $7.29 | $6.39 | 209,800 | $74.05 M |
| 02/05/2025 | $7.72 | $7.30 (-5.44%) | $7.99 | $7.14 | 60,994 | $81.04 M |
| 02/04/2025 | $7.45 | $7.78 (4.43%) | $8.17 | $7.43 | 58,200 | $86.37 M |
| 02/03/2025 | $7.99 | $7.36 (-7.88%) | $8.20 | $7.34 | 88,300 | $81.71 M |
| 01/31/2025 | $8.01 | $8.29 (3.5%) | $8.54 | $7.70 | 110,481 | $92.04 M |
| 01/30/2025 | $7.21 | $7.90 (9.57%) | $8.35 | $7.21 | 123,129 | $87.71 M |
| 01/29/2025 | $7.91 | $7.31 (-7.59%) | $7.91 | $7.10 | 90,907 | $81.16 M |
| 01/28/2025 | $8.07 | $7.88 (-2.35%) | $8.10 | $7.25 | 172,123 | $87.48 M |
| 01/27/2025 | $8.00 | $7.96 (-0.5%) | $8.47 | $7.01 | 269,687 | $88.37 M |
| 01/24/2025 | $9.90 | $8.53 (-13.84%) | $10.50 | $8.25 | 719,718 | $94.70 M |
| 01/23/2025 | $8.00 | $9.90 (23.75%) | $11.78 | $7.95 | 3.10 M | $109.91 M |
| 01/22/2025 | $6.59 | $7.34 (11.38%) | $8.18 | $6.21 | 4.34 M | $81.49 M |
| 01/21/2025 | $3.96 | $5.21 (31.57%) | $5.23 | $3.96 | 73,400 | $57.84 M |
| 01/17/2025 | $4.17 | $4.11 (-1.44%) | $4.22 | $4.09 | 6,100 | $45.63 M |
| 01/16/2025 | $4.23 | $4.07 (-3.78%) | $4.23 | $3.90 | 20,000 | $45.18 M |
| 01/15/2025 | $4.16 | $4.24 (1.92%) | $4.27 | $4.16 | 10,200 | $47.07 M |
| 01/14/2025 | $4.28 | $4.16 (-2.8%) | $4.28 | $4.13 | 6,936 | $46.18 M |
| 01/13/2025 | $4.27 | $4.23 (-0.94%) | $4.30 | $4.23 | 8,646 | $46.96 M |
| 01/10/2025 | $4.39 | $4.13 (-5.92%) | $4.39 | $4.13 | 40,337 | $45.85 M |
| 01/08/2025 | $4.42 | $4.27 (-3.39%) | $4.42 | $4.13 | 18,200 | $47.41 M |
| 01/07/2025 | $4.83 | $4.45 (-7.87%) | $4.91 | $4.45 | 14,000 | $49.40 M |
| 01/06/2025 | $5.00 | $4.86 (-2.8%) | $5.00 | $4.82 | 21,200 | $53.96 M |
| 01/03/2025 | $4.68 | $5.07 (8.33%) | $5.16 | $4.55 | 56,000 | $56.29 M |
| 01/02/2025 | $4.81 | $4.55 (-5.41%) | $4.92 | $4.52 | 17,497 | $50.51 M |
| 12/31/2024 | $4.20 | $4.71 (12.14%) | $4.97 | $4.16 | 120,800 | $52.29 M |
| 12/30/2024 | $3.76 | $4.18 (11.17%) | $4.30 | $3.76 | 27,920 | $46.41 M |
| 12/27/2024 | $4.00 | $3.85 (-3.75%) | $4.01 | $3.72 | 26,100 | $42.74 M |
| 12/26/2024 | $3.90 | $3.95 (1.28%) | $4.00 | $3.77 | 13,200 | $43.85 M |
| 12/24/2024 | $4.00 | $3.89 (-2.75%) | $4.00 | $3.79 | 14,325 | $43.19 M |
| 12/23/2024 | $4.01 | $3.98 (-0.75%) | $4.24 | $3.90 | 27,836 | $44.19 M |
| 12/20/2024 | $4.40 | $4.08 (-7.27%) | $4.40 | $4.02 | 30,327 | $45.30 M |
| 12/19/2024 | $4.31 | $4.27 (-0.93%) | $4.49 | $4.10 | 11,834 | $47.41 M |
| 12/18/2024 | $4.73 | $4.35 (-8.03%) | $4.80 | $4.32 | 35,412 | $48.29 M |
| 12/17/2024 | $4.50 | $4.69 (4.22%) | $4.77 | $4.34 | 25,414 | $52.07 M |
| 12/16/2024 | $4.24 | $4.45 (4.95%) | $4.65 | $4.15 | 44,000 | $49.40 M |
| 12/13/2024 | $4.24 | $4.14 (-2.36%) | $4.36 | $3.87 | 73,011 | $45.96 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.
