Nutriband Inc. (NTRB)
NASDAQ: NTRB · Real-Time Price · USD
5.83
+0.11 (1.92%)
At close: May 12, 2025, 4:00 PM
5.98
+0.15 (2.57%)
After-hours: May 12, 2025, 5:54 PM EDT
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.75 | 6.00 | 5.69 | 5.83 | 5.83 | 1.92% | 25,972 |
| May 9, 2025 | 5.61 | 5.86 | 5.61 | 5.72 | 5.72 | 0.70% | 11,743 |
| May 8, 2025 | 5.70 | 5.85 | 5.51 | 5.68 | 5.68 | -1.73% | 23,934 |
| May 7, 2025 | 5.94 | 6.15 | 5.70 | 5.78 | 5.78 | -3.99% | 27,242 |
| May 6, 2025 | 6.43 | 6.52 | 5.91 | 6.02 | 6.02 | -6.08% | 33,829 |
| May 5, 2025 | 6.30 | 6.55 | 6.16 | 6.41 | 6.41 | 0.63% | 30,742 |
| May 2, 2025 | 6.45 | 6.68 | 6.20 | 6.37 | 6.37 | 1.11% | 47,242 |
| May 1, 2025 | 7.27 | 7.35 | 6.30 | 6.30 | 6.30 | -8.43% | 148,066 |
| Apr 30, 2025 | 7.10 | 8.11 | 6.45 | 6.88 | 6.88 | 21.13% | 615,360 |
| Apr 29, 2025 | 5.60 | 5.79 | 5.42 | 5.68 | 5.68 | -2.74% | 21,497 |
| Apr 28, 2025 | 5.33 | 6.66 | 5.33 | 5.84 | 5.84 | 9.77% | 53,938 |
| Apr 25, 2025 | 5.42 | 5.48 | 5.30 | 5.32 | 5.32 | - | 8,835 |
| Apr 24, 2025 | 5.28 | 5.63 | 5.28 | 5.32 | 5.32 | 1.72% | 9,621 |
| Apr 23, 2025 | 5.07 | 5.39 | 5.07 | 5.23 | 5.23 | 3.36% | 14,099 |
| Apr 22, 2025 | 5.18 | 5.18 | 5.03 | 5.06 | 5.06 | -1.17% | 4,031 |
| Apr 21, 2025 | 5.01 | 5.20 | 5.00 | 5.12 | 5.12 | 1.39% | 6,132 |
| Apr 17, 2025 | 5.05 | 5.15 | 5.02 | 5.05 | 5.05 | 0.40% | 3,593 |
| Apr 16, 2025 | 4.83 | 5.05 | 4.83 | 5.03 | 5.03 | 2.44% | 8,425 |
| Apr 15, 2025 | 5.05 | 5.20 | 4.91 | 4.91 | 4.91 | -1.01% | 6,239 |
| Apr 14, 2025 | 4.88 | 5.15 | 4.86 | 4.96 | 4.96 | 5.08% | 13,374 |
| Apr 11, 2025 | 4.72 | 4.80 | 4.59 | 4.72 | 4.72 | - | 10,827 |
| Apr 10, 2025 | 4.98 | 4.98 | 4.58 | 4.72 | 4.72 | -5.03% | 14,900 |
| Apr 9, 2025 | 4.91 | 5.00 | 4.71 | 4.97 | 4.97 | -0.60% | 21,022 |
| Apr 8, 2025 | 5.25 | 5.40 | 5.00 | 5.00 | 5.00 | -1.77% | 13,700 |
| Apr 7, 2025 | 5.23 | 5.30 | 4.51 | 5.09 | 5.09 | -5.74% | 43,806 |
| Apr 4, 2025 | 5.50 | 5.66 | 5.40 | 5.40 | 5.40 | -1.82% | 7,340 |
| Apr 3, 2025 | 5.56 | 5.73 | 5.47 | 5.50 | 5.50 | -4.68% | 7,590 |
| Apr 2, 2025 | 5.56 | 5.92 | 5.51 | 5.77 | 5.77 | -0.17% | 11,200 |
| Apr 1, 2025 | 6.05 | 6.21 | 5.60 | 5.78 | 5.78 | -5.71% | 24,736 |
| Mar 31, 2025 | 6.21 | 6.24 | 6.01 | 6.13 | 6.13 | -2.08% | 17,818 |
| Mar 28, 2025 | 6.46 | 6.70 | 6.21 | 6.26 | 6.26 | -4.72% | 13,016 |
| Mar 27, 2025 | 6.60 | 6.69 | 6.38 | 6.57 | 6.57 | -0.61% | 7,978 |
| Mar 26, 2025 | 6.70 | 6.79 | 6.60 | 6.61 | 6.61 | -2.79% | 8,873 |
| Mar 25, 2025 | 6.85 | 6.85 | 6.73 | 6.80 | 6.80 | -0.44% | 4,516 |
| Mar 24, 2025 | 6.80 | 6.83 | 6.60 | 6.83 | 6.83 | 1.49% | 19,280 |
| Mar 21, 2025 | 6.74 | 6.90 | 6.54 | 6.73 | 6.73 | 0.15% | 30,542 |
| Mar 20, 2025 | 6.53 | 6.80 | 6.52 | 6.72 | 6.72 | 2.75% | 16,025 |
| Mar 19, 2025 | 6.69 | 6.69 | 6.37 | 6.54 | 6.54 | -0.76% | 6,879 |
| Mar 18, 2025 | 6.71 | 6.75 | 6.43 | 6.59 | 6.59 | 0.30% | 6,878 |
| Mar 17, 2025 | 6.11 | 6.65 | 6.11 | 6.57 | 6.57 | 5.97% | 16,700 |
| Mar 14, 2025 | 6.18 | 6.30 | 6.18 | 6.20 | 6.20 | 1.31% | 6,482 |
| Mar 13, 2025 | 6.43 | 6.48 | 6.12 | 6.12 | 6.12 | -3.77% | 9,262 |
| Mar 12, 2025 | 6.06 | 6.49 | 6.05 | 6.36 | 6.36 | 4.26% | 19,155 |
| Mar 11, 2025 | 6.23 | 6.46 | 6.00 | 6.10 | 6.10 | -2.40% | 30,518 |
| Mar 10, 2025 | 6.57 | 6.75 | 6.24 | 6.25 | 6.25 | -3.99% | 44,457 |
| Mar 7, 2025 | 6.83 | 6.99 | 6.23 | 6.51 | 6.51 | -5.52% | 62,188 |
| Mar 6, 2025 | 6.88 | 7.05 | 6.76 | 6.89 | 6.89 | -0.86% | 27,996 |
| Mar 5, 2025 | 6.91 | 7.03 | 6.82 | 6.95 | 6.95 | -0.14% | 24,872 |
| Mar 4, 2025 | 6.73 | 7.08 | 6.67 | 6.96 | 6.96 | 1.16% | 43,705 |
| Mar 3, 2025 | 6.77 | 7.23 | 6.76 | 6.88 | 6.88 | -5.36% | 50,709 |