Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
1.540
+0.040 (2.67%)
Jun 27, 2025, 4:00 PM - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.63 | 1.71 | 1.54 | 1.54 | 1.54 | 2.67% | 1,428 |
| Jun 26, 2025 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 1.35% | 1,023 |
| Jun 25, 2025 | 1.46 | 1.56 | 1.41 | 1.48 | 1.48 | 5.71% | 3,349 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -26.32% | 105 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 65 |
| Jun 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 110 |
| Jun 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2 |
| Jun 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 191 |
| Jun 13, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -14.80% | 431 |
| Jun 12, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Jun 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 24 |
| Jun 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 220 |
| Jun 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 128 |
| Jun 6, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 152 |
| Jun 5, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -16.79% | 1,051 |
| Jun 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 27.62% | 363 |
| Jun 3, 2025 | 3.00 | 3.07 | 2.10 | 2.10 | 2.10 | -25.00% | 2,318 |
| Jun 2, 2025 | 1.79 | 2.90 | 1.68 | 2.80 | 2.80 | 95.80% | 15,764 |
| May 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 29, 2025 | 1.56 | 1.80 | 1.43 | 1.43 | 1.43 | 2.14% | 1,134 |
| May 28, 2025 | 1.33 | 1.79 | 1.33 | 1.40 | 1.40 | -17.65% | 2,444 |
| May 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 23, 2025 | 1.60 | 1.92 | 1.60 | 1.70 | 1.70 | - | 2,593 |
| May 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 19, 2025 | 1.36 | 1.70 | 1.36 | 1.70 | 1.70 | 7.59% | 261 |
| May 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 15, 2025 | 1.58 | 1.58 | 1.45 | 1.58 | 1.58 | 1.94% | 899 |
| May 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 13, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -3.73% | 1,139 |
| May 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -19.50% | 102 |
| May 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 179 |
| May 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 27 |
| May 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.62% | 296 |
| Apr 30, 2025 | 1.48 | 2.26 | 1.48 | 2.26 | 2.26 | 81.04% | 2,620 |
| Apr 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 767 |
| Apr 28, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | -7.12% | 647 |
| Apr 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 3 |
| Apr 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.30% | 136 |
| Apr 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | 200 |