Nutriband Inc. (NTRBW)
NASDAQ: NTRBW · Real-Time Price · USD · Warrants
1.550
-0.060 (-3.73%)
May 13, 2025, 4:00 PM - Market closed
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | -6.20% | 1,190 |
| Apr 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 24 |
| Apr 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 12 |
| Apr 10, 2025 | 1.16 | 1.43 | 1.08 | 1.32 | 1.32 | 1.38% | 31,299 |
| Apr 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 11.45% | 106 |
| Apr 8, 2025 | 1.01 | 1.40 | 1.01 | 1.17 | 1.17 | -7.87% | 2,386 |
| Apr 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 93 |
| Apr 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -19.11% | 100 |
| Apr 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2 |
| Apr 1, 2025 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | 2.61% | 202 |
| Mar 31, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -17.30% | 694 |
| Mar 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -13.95% | 118 |
| Mar 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 51 |
| Mar 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 50 |
| Mar 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1 |
| Mar 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 50 |
| Mar 21, 2025 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | -6.11% | 432 |
| Mar 20, 2025 | 2.30 | 2.30 | 1.77 | 2.29 | 2.29 | 0.88% | 4,399 |
| Mar 19, 2025 | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | -5.42% | 815 |
| Mar 18, 2025 | 2.90 | 3.39 | 2.40 | 2.40 | 2.40 | -25.00% | 8,777 |
| Mar 17, 2025 | 2.34 | 3.79 | 2.06 | 3.20 | 3.20 | 46.12% | 38,205 |
| Mar 14, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 7.35% | 417 |
| Mar 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -20.93% | 499 |
| Mar 12, 2025 | 2.55 | 2.58 | 2.36 | 2.58 | 2.58 | 10.26% | 4,552 |
| Mar 11, 2025 | 2.78 | 2.91 | 1.78 | 2.34 | 2.34 | -11.70% | 8,002 |
| Mar 10, 2025 | 3.19 | 3.80 | 2.51 | 2.65 | 2.65 | 6.00% | 27,584 |
| Mar 7, 2025 | 2.94 | 3.89 | 2.32 | 2.50 | 2.50 | -14.68% | 22,404 |
| Mar 6, 2025 | 2.71 | 3.89 | 2.67 | 2.93 | 2.93 | 8.12% | 22,821 |
| Mar 5, 2025 | 2.79 | 3.42 | 2.62 | 2.71 | 2.71 | 17.83% | 11,896 |
| Mar 4, 2025 | 2.42 | 3.31 | 2.30 | 2.30 | 2.30 | 1.77% | 8,237 |
| Mar 3, 2025 | 2.75 | 3.89 | 2.23 | 2.26 | 2.26 | -27.10% | 21,989 |