5 DAY PERFORMANCE
+49.66%
1 MONTH PERFORMANCE
+19.23%
3 MONTH PERFORMANCE
+13.02%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
-4.41%
1 YEAR PERFORMANCE
-43.78%
Nutriband Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.09 | $3.97 (-2.93%) | $4.18 | $3.93 | 14.20 K | $48.26 M |
| 05/05/2026 | $3.64 | $4.08 (12.09%) | $4.14 | $3.64 | 32.80 K | $49.60 M |
| 05/04/2026 | $3.89 | $3.70 (-4.88%) | $3.89 | $3.70 | 7.44 K | $44.98 M |
| 05/01/2026 | $3.81 | $3.86 (1.31%) | $4.00 | $3.81 | 4.01 K | $46.92 M |
| 04/30/2026 | $3.79 | $3.87 (2.11%) | $3.93 | $3.75 | 5.83 K | $47.04 M |
| 04/29/2026 | $3.78 | $3.79 (0.26%) | $3.86 | $3.72 | 8.73 K | $46.07 M |
| 04/28/2026 | $3.80 | $3.76 (-1.05%) | $3.91 | $3.71 | 18.60 K | $45.71 M |
| 04/27/2026 | $3.97 | $3.89 (-2.02%) | $3.97 | $3.88 | 2.70 K | $47.29 M |
| 04/24/2026 | $3.98 | $4.00 (0.5%) | $4.00 | $3.98 | 3.70 K | $48.62 M |
| 04/23/2026 | $4.14 | $4.01 (-3.14%) | $4.14 | $3.95 | 7.40 K | $48.75 M |
| 04/22/2026 | $4.15 | $4.17 (0.48%) | $4.22 | $4.10 | 3.09 K | $50.69 M |
| 04/21/2026 | $4.20 | $4.18 (-0.48%) | $4.20 | $4.18 | 1.30 K | $50.81 M |
| 04/20/2026 | $4.22 | $4.20 (-0.47%) | $4.31 | $4.19 | 6.00 K | $51.06 M |
| 04/17/2026 | $4.06 | $4.30 (5.91%) | $4.30 | $3.99 | 16.25 K | $52.27 M |
| 04/16/2026 | $4.00 | $4.09 (2.25%) | $4.20 | $3.90 | 9.60 K | $49.72 M |
| 04/15/2026 | $4.00 | $4.08 (2%) | $4.24 | $3.88 | 6.20 K | $49.60 M |
| 04/14/2026 | $3.94 | $4.06 (3.05%) | $4.10 | $3.90 | 4.90 K | $49.35 M |
| 04/13/2026 | $3.96 | $3.98 (0.51%) | $3.99 | $3.81 | 5.10 K | $48.38 M |
| 04/10/2026 | $3.86 | $3.90 (1.04%) | $3.99 | $3.73 | 9.03 K | $47.41 M |
| 04/09/2026 | $3.90 | $3.85 (-1.28%) | $4.00 | $3.80 | 9.50 K | $46.80 M |
| 04/08/2026 | $3.96 | $3.92 (-1.01%) | $4.13 | $3.89 | 6.22 K | $47.65 M |
| 04/07/2026 | $3.85 | $4.00 (3.9%) | $4.07 | $3.76 | 6.30 K | $48.62 M |
| 04/06/2026 | $3.61 | $3.73 (3.32%) | $3.74 | $3.57 | 5.50 K | $45.34 M |
| 04/02/2026 | $3.62 | $3.63 (0.28%) | $3.78 | $3.48 | 9.80 K | $44.13 M |
| 04/01/2026 | $3.60 | $3.60 (0%) | $3.69 | $3.50 | 3.70 K | $43.76 M |
| 03/31/2026 | $3.53 | $3.53 (0%) | $3.90 | $3.50 | 9.10 K | $42.91 M |
| 03/30/2026 | $3.85 | $3.46 (-10.13%) | $3.94 | $3.46 | 8.96 K | $42.06 M |
| 03/27/2026 | $3.85 | $3.86 (0.26%) | $4.03 | $3.85 | 9.12 K | $46.92 M |
| 03/26/2026 | $3.71 | $3.85 (3.77%) | $4.01 | $3.70 | 12.64 K | $46.80 M |
| 03/25/2026 | $3.75 | $3.80 (1.33%) | $3.86 | $3.70 | 11.10 K | $46.19 M |
| 03/24/2026 | $3.89 | $3.75 (-3.6%) | $3.89 | $3.72 | 9.02 K | $45.58 M |
| 03/23/2026 | $3.80 | $3.84 (1.05%) | $3.92 | $3.72 | 13.55 K | $46.68 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.
