Nutriband Inc. (NTRBW) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.90

south_east

-$0 (0%)

Day's range

$1.41

$1.9

5 DAY PERFORMANCE

+35.71%

1 MONTH PERFORMANCE

+11.76%

3 MONTH PERFORMANCE

+19.50%

6 MONTH PERFORMANCE

-14.80%

YEAR-TO-DATE PERFORMANCE

+35.71%

1 YEAR PERFORMANCE

+18.75%

Nutriband Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.33	$1.33 (0%)	$1.33	$1.33	49	$54.07 M
12/04/2025	$1.33	$1.33 (0%)	$1.33	$1.33	1	$56.77 M
12/03/2025	$0.80	$1.33 (66.25%)	$1.33	$0.80	210	$51.16 M
12/02/2025	$1.40	$1.40 (0%)	$1.40	$1.40	221	$51.83 M
12/01/2025	$1.40	$1.40 (0%)	$1.40	$1.40	0	$55.42 M
11/28/2025	$1.40	$1.40 (0%)	$1.40	$1.40	642	$55.53 M
11/26/2025	$1.40	$1.40 (0%)	$1.40	$1.40	3	$54.41 M
11/25/2025	$1.40	$1.40 (0%)	$1.40	$1.40	1	$53.74 M
11/24/2025	$1.40	$1.40 (0%)	$1.40	$1.40	1	$52.50 M
11/21/2025	$1.40	$1.40 (0%)	$1.40	$1.40	1	$53.62 M
11/20/2025	$1.40	$1.40 (0%)	$1.48	$1.40	5.34 K	$56.54 M
11/19/2025	$1.40	$1.40 (0%)	$1.40	$1.40	319	$57.78 M
11/18/2025	$1.36	$1.36 (0%)	$1.36	$1.36	0	$57.33 M
11/17/2025	$1.36	$1.36 (0%)	$1.36	$1.36	1	$60.36 M
11/14/2025	$1.36	$1.36 (0%)	$1.36	$1.36	1	$61.70 M
11/13/2025	$1.36	$1.36 (0%)	$1.36	$1.36	2	$63.27 M
11/12/2025	$1.48	$1.36 (-8.11%)	$1.48	$1.36	600	$65.74 M
11/11/2025	$1.95	$1.60 (-17.95%)	$1.95	$1.60	4.74 K	$68.32 M
11/10/2025	$1.60	$1.60 (0%)	$1.60	$1.60	615	$66.97 M
11/07/2025	$2.05	$1.70 (-17.07%)	$2.05	$1.70	700	$67.65 M
11/06/2025	$2.10	$2.10 (0%)	$2.10	$2.10	0	$62.04 M
11/05/2025	$2.05	$2.10 (2.44%)	$2.21	$2.05	2.73 K	$66.75 M
11/04/2025	$2.61	$2.61 (0%)	$2.61	$2.61	0	$64.84 M
11/03/2025	$2.61	$2.61 (0%)	$2.61	$2.61	0	$69.78 M
10/31/2025	$2.61	$2.61 (0%)	$2.61	$2.61	0	$75.50 M
10/30/2025	$2.61	$2.61 (0%)	$2.61	$2.61	102	$77.52 M
10/29/2025	$2.61	$2.61 (0%)	$2.61	$2.61	203	$77.74 M
10/28/2025	$2.00	$2.63 (31.5%)	$2.63	$2.00	2.55 K	$87.06 M
10/27/2025	$2.49	$2.49 (0%)	$2.49	$2.49	0	$78.87 M
10/24/2025	$2.49	$2.49 (0%)	$2.49	$2.49	0	$80.21 M
10/23/2025	$2.49	$2.49 (0%)	$2.49	$2.49	0	$78.53 M
10/22/2025	$2.49	$2.49 (0%)	$2.49	$2.49	0	$78.98 M
10/21/2025	$2.49	$2.49 (0%)	$2.49	$2.49	0	$81.67 M
10/20/2025	$2.48	$2.49 (0.4%)	$2.49	$2.37	4.50 K	$81.33 M
10/17/2025	$2.96	$2.50 (-15.54%)	$2.99	$2.50	3.54 K	$83.91 M
10/16/2025	$2.15	$2.21 (2.79%)	$2.23	$2.15	500	$86.38 M
10/15/2025	$1.95	$1.95 (0%)	$1.95	$1.95	0	$84.48 M
10/14/2025	$1.95	$1.95 (0%)	$1.95	$1.95	61	$85.60 M
10/13/2025	$1.95	$1.95 (0%)	$1.95	$1.95	100	$82.34 M
10/10/2025	$1.70	$1.85 (8.82%)	$1.85	$1.70	2.71 K	$84.25 M
10/09/2025	$2.24	$2.24 (0%)	$2.24	$2.24	5	$88.74 M
10/08/2025	$2.15	$2.24 (4.19%)	$2.30	$2.15	1.21 K	$95.36 M
10/07/2025	$1.95	$1.95 (0%)	$1.95	$1.95	437	$87.95 M
10/06/2025	$1.56	$1.80 (15.38%)	$1.80	$1.56	824	$87.95 M
10/03/2025	$1.90	$1.90 (0%)	$1.90	$1.90	0	$83.35 M
10/02/2025	$1.41	$1.90 (34.75%)	$1.90	$1.31	3.30 K	$82.34 M
10/01/2025	$1.31	$1.31 (0%)	$1.31	$1.31	102	$81.56 M
09/30/2025	$1.49	$1.70 (14.09%)	$1.70	$1.44	9.44 K	$79.09 M
09/29/2025	$1.99	$1.50 (-24.62%)	$1.99	$1.44	4.40 K	$79.20 M
09/26/2025	$1.70	$1.70 (0%)	$1.70	$1.70	28	$81.45 M
09/25/2025	$1.88	$1.70 (-9.57%)	$1.88	$1.65	4.15 K	$80.44 M
09/24/2025	$1.82	$1.82 (0%)	$1.82	$1.82	0	$81.56 M
09/23/2025	$1.82	$1.82 (0%)	$1.82	$1.82	0	$78.98 M
09/22/2025	$1.82	$1.82 (0%)	$1.82	$1.82	0	$81.78 M
09/19/2025	$1.86	$1.82 (-2.15%)	$1.86	$1.82	300	$81.00 M
09/18/2025	$1.70	$1.70 (0%)	$1.70	$1.70	0	$81.45 M
09/17/2025	$1.79	$1.70 (-5.03%)	$1.79	$1.65	2.05 K	$77.63 M
09/16/2025	$1.85	$1.85 (0%)	$1.85	$1.85	0	$80.21 M
09/15/2025	$1.75	$1.85 (5.71%)	$1.85	$1.75	1.00 K	$75.61 M
09/12/2025	$1.96	$1.96 (0%)	$1.96	$1.96	126	$80.21 M
09/11/2025	$1.60	$1.96 (22.5%)	$2.01	$1.60	3.60 K	$77.74 M
09/10/2025	$1.50	$1.50 (0%)	$1.50	$1.50	305	$67.31 M
09/09/2025	$1.80	$1.80 (0%)	$1.80	$1.80	218	$68.21 M
09/08/2025	$1.59	$1.59 (0%)	$1.59	$1.59	13	$70.23 M