NASDAQ : NTRB
Nutriband Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 80.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nutriband Inc. (NTRB) closed at 6.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.3 | 6.5 | 6.13 | 6.41 | 14,713 | +1.75% |
| 2026-10-30 | 6.44 | 6.44 | 6.2 | 6.3 | 22,233 | -5.12% |
| 2026-10-29 | 6.5 | 6.655 | 6.35 | 6.64 | 12,615 | +3.75% |
| 2026-10-28 | 6 | 6.41 | 5.99 | 6.4 | 71,081 | +7.56% |
| 2026-10-27 | 6.05 | 6.05 | 5.79 | 5.95 | 11,707 | -0.34% |
| 2026-10-26 | 5.69 | 6.32 | 5.69 | 5.97 | 26,644 | +3.65% |
| 2026-10-23 | 5.94 | 5.94 | 5.705 | 5.76 | 6,783 | -0.86% |
| 2026-10-22 | 6.202 | 6.202 | 5.81 | 5.81 | 16,711 | -5.37% |
| 2026-10-21 | 5.85 | 6.23 | 5.8 | 6.14 | 22,076 | +4.96% |
| 2026-10-20 | 5.968 | 6.05 | 5.8 | 5.85 | 16,676 | -2.50% |
| 2026-10-19 | 6.23 | 6.295 | 5.65 | 6 | 79,243 | -3.54% |
| 2026-10-16 | 6.25 | 6.526 | 6 | 6.22 | 27,919 | -0.80% |
| 2026-10-15 | 6.3 | 6.799 | 6.25 | 6.27 | 70,180 | -0.79% |
| 2026-10-14 | 6.5 | 6.641 | 6.303 | 6.32 | 51,699 | -3.07% |
| 2026-10-13 | 5.89 | 6.8 | 5.89 | 6.52 | 69,181 | +11.45% |
| 2026-10-12 | 6.57 | 6.57 | 5.85 | 5.85 | 15,559 | -12.03% |
| 2026-10-09 | 6 | 6.82 | 5.7 | 6.65 | 45,139 | +9.92% |
| 2026-10-08 | 6.75 | 6.75 | 6.03 | 6.05 | 35,721 | -10.44% |
| 2026-10-07 | 6.58 | 7.1 | 6.58 | 6.755 | 10,224 | +1.12% |
| 2026-10-06 | 7.44 | 7.44 | 6.545 | 6.68 | 87,019 | -10.58% |
| 2026-10-05 | 7.24 | 7.65 | 7.23 | 7.47 | 19,475 | +2.61% |
| 2026-10-02 | 7.46 | 7.857 | 7.25 | 7.28 | 47,045 | -1.09% |
| 2026-10-01 | 7.52 | 7.693 | 7.28 | 7.36 | 42,174 | -2.13% |
| 2026-09-30 | 8.25 | 8.44 | 7.41 | 7.52 | 147,736 | -8.85% |
| 2026-09-29 | 8.31 | 8.57 | 8.03 | 8.25 | 140,525 | +0.24% |
| 2026-09-28 | 7.99 | 8.99 | 7.99 | 8.23 | 284,818 | +2.88% |
| 2026-09-25 | 9.09 | 9.185 | 7.1 | 8 | 409,989 | -11.01% |
| 2026-09-24 | 7.35 | 9 | 7.35 | 8.99 | 387,875 | +22.31% |
| 2026-09-23 | 6.75 | 7.5 | 6.56 | 7.35 | 129,731 | +8.73% |
| 2026-09-22 | 7.775 | 7.875 | 6.66 | 6.76 | 319,603 | -13.00% |
| 2026-09-21 | 8.21 | 8.55 | 7.3 | 7.77 | 135,104 | -4.43% |
| 2026-09-18 | 7.66 | 8.13 | 7.03 | 8.13 | 110,513 | +6.27% |
| 2026-09-17 | 7.11 | 7.66 | 6.94 | 7.65 | 102,847 | +8.66% |
| 2026-09-16 | 6.87 | 7.05 | 6.69 | 7.04 | 44,731 | +3.23% |
| 2026-09-15 | 6.85 | 7.05 | 6.72 | 6.82 | 45,558 | -1.52% |
| 2026-09-14 | 6.92 | 7.04 | 6.521 | 6.925 | 108,626 | -0.50% |
| 2026-09-11 | 6.18 | 6.97 | 6.09 | 6.96 | 99,826 | +14.47% |
| 2026-09-10 | 5.76 | 6.7 | 5.63 | 6.08 | 112,107 | +4.83% |
| 2026-09-09 | 6.15 | 6.15 | 5.61 | 5.8 | 39,044 | -4.92% |
| 2026-09-08 | 6.08 | 6.466 | 5.46 | 6.1 | 109,694 | +2.18% |
| 2026-09-04 | 5.66 | 6.07 | 5.17 | 5.97 | 96,192 | +6.04% |
| 2026-09-03 | 4.72 | 5.92 | 4.72 | 5.63 | 170,530 | +19.79% |
| 2026-09-02 | 4.53 | 4.79 | 4.5 | 4.7 | 29,310 | +8.17% |
| 2026-09-01 | 4.33 | 4.48 | 4.27 | 4.345 | 18,657 | -0.50% |
| 2026-08-31 | 4.46 | 4.46 | 4.22 | 4.367 | 25,818 | -2.09% |
| 2026-08-28 | 4.66 | 4.725 | 4.43 | 4.46 | 6,773 | -3.46% |
| 2026-08-27 | 4.45 | 4.68 | 4.335 | 4.62 | 12,956 | +2.67% |
| 2026-08-26 | 4.74 | 4.8 | 4.162 | 4.5 | 61,455 | -6.83% |
| 2026-08-25 | 5.05 | 5.288 | 4.62 | 4.83 | 37,720 | -5.48% |
| 2026-08-24 | 4.97 | 5.66 | 4.7 | 5.11 | 257,021 | +9.51% |
| 2026-08-21 | 3.88 | 4.75 | 3.865 | 4.666 | 67,532 | +22.32% |
| 2026-08-20 | 3.6 | 3.855 | 3.42 | 3.815 | 18,487 | +7.46% |
| 2026-08-19 | 3.45 | 3.59 | 3.4 | 3.55 | 7,437 | +2.90% |
| 2026-08-18 | 3.3 | 3.455 | 3.3 | 3.45 | 6,373 | +6.81% |
| 2026-08-17 | 3.24 | 3.3 | 3.21 | 3.23 | 6,599 | -2.12% |
| 2026-08-14 | 3.15 | 3.3 | 3.15 | 3.3 | 4,156 | +3.45% |
| 2026-08-13 | 3.13 | 3.26 | 3.09 | 3.19 | 2,350 | +3.74% |
| 2026-08-12 | 3.09 | 3.155 | 3.075 | 3.075 | 1,784 | -3.30% |
| 2026-08-11 | 3.14 | 3.256 | 3.14 | 3.18 | 8,031 | +1.27% |
| 2026-08-10 | 3.05 | 3.15 | 3.05 | 3.14 | 4,470 | +0.96% |
| 2026-08-07 | 2.91 | 3.11 | 2.91 | 3.11 | 6,454 | +6.69% |
| 2026-08-06 | 2.9 | 2.915 | 2.9 | 2.915 | 2,994 | +1.22% |
| 2026-08-05 | 2.89 | 2.9 | 2.8 | 2.88 | 14,077 | +1.05% |
| 2026-08-04 | 2.84 | 2.92 | 2.8 | 2.85 | 6,993 | +1.42% |
| 2026-08-03 | 2.81 | 2.88 | 2.81 | 2.81 | 5,602 | -1.40% |
| 2026-07-31 | 2.93 | 2.967 | 2.81 | 2.85 | 8,872 | -2.06% |
| 2026-07-30 | 3 | 3 | 2.9 | 2.91 | 4,094 | +1.04% |
| 2026-07-29 | 3 | 3 | 2.88 | 2.88 | 4,811 | -2.54% |
| 2026-07-28 | 3.02 | 3.02 | 2.955 | 2.955 | 1,850 | -0.84% |
| 2026-07-27 | 3 | 3 | 2.91 | 2.98 | 7,689 | +0.00% |
| 2026-07-24 | 2.975 | 3.11 | 2.93 | 2.98 | 21,825 | +1.71% |
| 2026-07-23 | 3 | 3.08 | 2.92 | 2.93 | 13,734 | -3.93% |
| 2026-07-22 | 3 | 3.1 | 3 | 3.05 | 7,027 | -0.97% |
| 2026-07-21 | 3.05 | 3.08 | 3 | 3.08 | 4,874 | +0.00% |
| 2026-07-20 | 3.09 | 3.16 | 3 | 3.08 | 3,950 | -0.96% |
| 2026-07-17 | 3.11 | 3.125 | 3 | 3.11 | 13,447 | -0.64% |
| 2026-07-16 | 3.05 | 3.15 | 3 | 3.13 | 23,682 | +2.62% |
| 2026-07-15 | 2.93 | 3.05 | 2.93 | 3.05 | 29,175 | +2.35% |
| 2026-07-14 | 2.96 | 3.05 | 2.945 | 2.98 | 9,253 | +1.36% |
| 2026-07-13 | 2.96 | 2.982 | 2.91 | 2.94 | 6,923 | -0.68% |
| 2026-07-10 | 3.08 | 3.14 | 2.96 | 2.96 | 3,324 | -4.21% |
| 2026-07-09 | 3.05 | 3.29 | 2.95 | 3.09 | 9,964 | +0.98% |
| 2026-07-08 | 3.07 | 3.2 | 3 | 3.06 | 9,499 | +0.99% |
| 2026-07-07 | 3.2 | 3.23 | 3 | 3.03 | 15,947 | -3.50% |
| 2026-07-06 | 3.1 | 3.31 | 3.1 | 3.14 | 21,713 | +2.61% |
| 2026-07-02 | 3.13 | 3.185 | 3.03 | 3.06 | 11,386 | -0.97% |
| 2026-07-01 | 3.19 | 3.287 | 3.03 | 3.09 | 24,053 | -3.13% |
| 2026-06-30 | 3.26 | 3.33 | 3.18 | 3.19 | 11,765 | -0.62% |
| 2026-06-29 | 3.05 | 3.44 | 3.05 | 3.21 | 15,949 | +4.90% |
| 2026-06-26 | 3.02 | 3.095 | 2.93 | 3.06 | 21,505 | +0.99% |
| 2026-06-25 | 3.13 | 3.206 | 3.03 | 3.03 | 10,484 | -3.50% |
| 2026-06-24 | 3.09 | 3.15 | 3.066 | 3.14 | 13,110 | +2.95% |
| 2026-06-23 | 3.11 | 3.251 | 3.05 | 3.05 | 21,331 | -1.93% |
| 2026-06-22 | 2.98 | 3.32 | 2.98 | 3.11 | 18,936 | +7.24% |
| 2026-06-18 | 3.07 | 3.295 | 2.9 | 2.9 | 29,194 | -5.23% |
| 2026-06-17 | 3.29 | 3.42 | 3.06 | 3.06 | 6,006 | -7.55% |
| 2026-06-16 | 3.44 | 3.456 | 3.3 | 3.31 | 17,017 | -2.93% |
| 2026-06-15 | 3.36 | 3.41 | 3.29 | 3.41 | 4,363 | +0.59% |
| 2026-06-12 | 3.51 | 3.52 | 3.35 | 3.39 | 6,289 | -3.69% |
| 2026-06-11 | 3.41 | 3.53 | 3.41 | 3.52 | 4,961 | +3.23% |
| 2026-06-10 | 3.53 | 3.53 | 3.41 | 3.41 | 17,752 | -3.40% |
| 2026-06-09 | 3.54 | 3.62 | 3.5 | 3.53 | 4,428 | +0.00% |
| 2026-06-08 | 3.58 | 3.655 | 3.52 | 3.53 | 15,211 | -1.40% |
| 2026-06-05 | 3.6 | 3.6 | 3.5 | 3.58 | 3,923 | +0.00% |
| 2026-06-04 | 3.51 | 3.583 | 3.51 | 3.58 | 10,638 | +1.99% |
| 2026-06-03 | 3.55 | 3.55 | 3.46 | 3.51 | 7,166 | -1.13% |
| 2026-06-02 | 3.56 | 3.6 | 3.4 | 3.55 | 16,188 | +0.00% |
| 2026-06-01 | 3.54 | 3.63 | 3.424 | 3.55 | 9,341 | +1.72% |
| 2026-05-29 | 3.61 | 3.69 | 3.419 | 3.49 | 17,892 | -4.25% |
| 2026-05-28 | 3.35 | 3.685 | 3.209 | 3.645 | 20,865 | +7.05% |
| 2026-05-27 | 3.43 | 3.486 | 3.4 | 3.405 | 5,737 | -2.30% |
| 2026-05-26 | 3.55 | 3.655 | 3.45 | 3.485 | 25,111 | -4.26% |
| 2026-05-22 | 3.54 | 3.64 | 3.49 | 3.64 | 4,935 | +4.30% |
| 2026-05-21 | 3.45 | 3.6 | 3.416 | 3.49 | 9,247 | -1.13% |
| 2026-05-20 | 3.54 | 3.587 | 3.4 | 3.53 | 7,162 | +2.32% |
| 2026-05-19 | 3.44 | 3.464 | 3.44 | 3.45 | 1,475 | +0.88% |
| 2026-05-18 | 3.55 | 3.6 | 3.42 | 3.42 | 19,742 | -5.00% |
| 2026-05-15 | 3.51 | 3.6 | 3.51 | 3.6 | 5,414 | +0.28% |
| 2026-05-14 | 3.53 | 3.59 | 3.53 | 3.59 | 5,578 | +2.57% |
| 2026-05-13 | 3.645 | 3.645 | 3.5 | 3.5 | 2,541 | -4.11% |