Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
4.820
-0.240 (-4.74%)
At close: Dec 5, 2025, 4:00 PM EST
4.730
-0.090 (-1.87%)
After-hours: Dec 5, 2025, 6:33 PM EST
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.08 | 5.25 | 4.82 | 4.82 | 4.82 | -4.74% | 18,640 |
| Dec 4, 2025 | 4.52 | 5.17 | 4.52 | 5.06 | 5.06 | 10.96% | 23,331 |
| Dec 3, 2025 | 4.78 | 4.80 | 4.45 | 4.56 | 4.56 | -1.30% | 23,075 |
| Dec 2, 2025 | 4.95 | 4.95 | 4.60 | 4.62 | 4.62 | -6.48% | 26,322 |
| Dec 1, 2025 | 4.95 | 4.95 | 4.75 | 4.94 | 4.94 | -0.10% | 11,693 |
| Nov 28, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 1.96% | 10,391 |
| Nov 26, 2025 | 4.80 | 4.99 | 4.77 | 4.85 | 4.85 | 1.25% | 33,305 |
| Nov 25, 2025 | 4.70 | 4.84 | 4.59 | 4.79 | 4.79 | 2.35% | 20,749 |
| Nov 24, 2025 | 4.79 | 4.90 | 4.62 | 4.68 | 4.68 | -2.09% | 27,297 |
| Nov 21, 2025 | 5.02 | 5.20 | 4.66 | 4.78 | 4.78 | -5.16% | 30,185 |
| Nov 20, 2025 | 5.08 | 5.38 | 5.01 | 5.04 | 5.04 | -2.14% | 25,014 |
| Nov 19, 2025 | 5.07 | 5.25 | 5.07 | 5.15 | 5.15 | 0.78% | 9,951 |
| Nov 18, 2025 | 5.34 | 5.38 | 5.11 | 5.11 | 5.11 | -4.93% | 18,449 |
| Nov 17, 2025 | 5.50 | 5.64 | 5.29 | 5.38 | 5.38 | -2.27% | 16,899 |
| Nov 14, 2025 | 5.56 | 5.79 | 5.50 | 5.50 | 5.50 | -2.48% | 46,358 |
| Nov 13, 2025 | 5.83 | 5.83 | 5.56 | 5.64 | 5.64 | -3.75% | 18,758 |
| Nov 12, 2025 | 6.06 | 6.39 | 5.86 | 5.86 | 5.86 | -3.78% | 16,613 |
| Nov 11, 2025 | 6.00 | 6.19 | 6.00 | 6.09 | 6.09 | 2.01% | 11,453 |
| Nov 10, 2025 | 6.14 | 6.14 | 5.68 | 5.97 | 5.97 | -1.00% | 9,000 |
| Nov 7, 2025 | 5.60 | 6.06 | 5.55 | 6.03 | 6.03 | 9.04% | 20,005 |
| Nov 6, 2025 | 5.91 | 5.91 | 5.52 | 5.53 | 5.53 | -6.98% | 11,953 |
| Nov 5, 2025 | 5.85 | 6.17 | 5.79 | 5.95 | 5.95 | 2.85% | 28,372 |
| Nov 4, 2025 | 6.10 | 6.31 | 5.69 | 5.78 | 5.78 | -7.07% | 42,468 |
| Nov 3, 2025 | 6.68 | 6.68 | 6.13 | 6.22 | 6.22 | -7.58% | 30,271 |
| Oct 31, 2025 | 6.91 | 6.99 | 6.50 | 6.73 | 6.73 | -2.60% | 35,004 |
| Oct 30, 2025 | 6.98 | 6.99 | 6.81 | 6.91 | 6.91 | -0.29% | 29,132 |
| Oct 29, 2025 | 7.60 | 7.81 | 6.93 | 6.93 | 6.93 | -10.70% | 60,533 |
| Oct 28, 2025 | 7.65 | 8.25 | 7.13 | 7.76 | 7.76 | 10.38% | 315,843 |
| Oct 27, 2025 | 7.08 | 7.24 | 7.00 | 7.03 | 7.03 | -1.68% | 21,512 |
| Oct 24, 2025 | 7.14 | 7.42 | 7.06 | 7.15 | 7.15 | 2.14% | 58,993 |
| Oct 23, 2025 | 7.02 | 7.15 | 6.87 | 7.00 | 7.00 | -0.57% | 32,514 |
| Oct 22, 2025 | 7.78 | 7.78 | 7.00 | 7.04 | 7.04 | -3.23% | 7,984 |
| Oct 21, 2025 | 7.24 | 7.30 | 7.07 | 7.28 | 7.28 | 0.34% | 32,251 |
| Oct 20, 2025 | 7.48 | 7.77 | 7.22 | 7.25 | 7.25 | -3.07% | 53,819 |
| Oct 17, 2025 | 7.60 | 7.60 | 7.15 | 7.48 | 7.48 | -2.86% | 15,906 |
| Oct 16, 2025 | 7.55 | 7.89 | 7.55 | 7.70 | 7.70 | 2.26% | 19,956 |
| Oct 15, 2025 | 7.67 | 7.89 | 7.31 | 7.53 | 7.53 | -1.31% | 7,912 |
| Oct 14, 2025 | 7.27 | 7.73 | 7.16 | 7.63 | 7.63 | 3.95% | 13,142 |
| Oct 13, 2025 | 7.60 | 7.74 | 7.16 | 7.34 | 7.34 | -2.26% | 12,053 |
| Oct 10, 2025 | 7.84 | 7.90 | 7.02 | 7.51 | 7.51 | -5.06% | 56,189 |
| Oct 9, 2025 | 8.48 | 8.48 | 7.89 | 7.91 | 7.91 | -6.94% | 19,773 |
| Oct 8, 2025 | 8.00 | 8.63 | 8.00 | 8.50 | 8.50 | 8.42% | 101,544 |
| Oct 7, 2025 | 7.54 | 7.93 | 7.30 | 7.84 | 7.84 | - | 40,968 |
| Oct 6, 2025 | 7.43 | 7.94 | 7.34 | 7.84 | 7.84 | 5.52% | 52,510 |
| Oct 3, 2025 | 7.44 | 7.45 | 7.31 | 7.43 | 7.43 | 1.23% | 18,956 |
| Oct 2, 2025 | 7.31 | 7.49 | 7.24 | 7.34 | 7.34 | 0.96% | 30,234 |
| Oct 1, 2025 | 7.01 | 7.35 | 7.00 | 7.27 | 7.27 | 3.12% | 25,335 |
| Sep 30, 2025 | 7.15 | 7.20 | 6.82 | 7.05 | 7.05 | -0.14% | 9,592 |
| Sep 29, 2025 | 7.20 | 7.31 | 7.03 | 7.06 | 7.06 | -2.75% | 26,074 |
| Sep 26, 2025 | 7.00 | 7.30 | 7.00 | 7.26 | 7.26 | 1.26% | 16,733 |