Nutriband Inc.

5.51
-0.26 (-4.51%)
At close: Apr 03, 2025, 3:58 PM
5.95
8.02%
Pre-market: Apr 04, 2025, 07:03 AM EDT

Nutriband Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 5.56 5.73 5.47 5.50 -0.27 -4.68% 7,585
Apr 2, 2025 5.56 5.92 5.51 5.77 -0.01 -0.17% 11,200
Apr 1, 2025 6.05 6.21 5.60 5.78 -0.35 -5.71% 24,736
Mar 31, 2025 6.21 6.24 6.00 6.13 -0.13 -2.08% 17,818
Mar 28, 2025 6.46 6.70 6.21 6.26 -0.31 -4.72% 13,016
Mar 27, 2025 6.60 6.69 6.38 6.57 -0.04 -0.61% 8,000
Mar 26, 2025 6.70 6.79 6.60 6.61 -0.19 -2.79% 8,900
Mar 25, 2025 6.85 6.85 6.73 6.80 -0.03 -0.44% 4,516
Mar 24, 2025 6.80 6.83 6.60 6.83 0.10 1.49% 19,280
Mar 21, 2025 6.74 6.90 6.54 6.73 0.01 0.15% 30,542
Mar 20, 2025 6.53 6.80 6.52 6.72 0.18 2.75% 16,025
Mar 19, 2025 6.69 6.69 6.37 6.54 -0.05 -0.76% 6,900
Mar 18, 2025 6.71 6.75 6.43 6.59 0.02 0.30% 6,900
Mar 17, 2025 6.11 6.65 6.11 6.57 0.37 5.97% 16,700
Mar 14, 2025 6.18 6.30 6.18 6.20 0.08 1.31% 6,482
Mar 13, 2025 6.43 6.48 6.12 6.12 -0.24 -3.77% 9,300
Mar 12, 2025 6.06 6.49 6.05 6.36 0.26 4.26% 19,200
Mar 11, 2025 6.23 6.46 6.00 6.10 -0.15 -2.40% 30,518
Mar 10, 2025 6.57 6.75 6.24 6.25 -0.26 -3.99% 44,500
Mar 7, 2025 6.83 6.99 6.23 6.51 -0.38 -5.52% 62,200
Mar 6, 2025 6.88 7.05 6.76 6.89 -0.06 -0.86% 27,996
Mar 5, 2025 6.91 7.03 6.82 6.95 -0.01 -0.14% 24,900
Mar 4, 2025 6.73 7.08 6.67 6.96 0.08 1.16% 43,705
Mar 3, 2025 6.77 7.23 6.76 6.88 -0.39 -5.36% 50,709
Feb 28, 2025 7.08 7.41 6.86 7.27 0.06 0.83% 41,100
Feb 27, 2025 7.36 7.50 7.13 7.21 -0.19 -2.57% 28,424
Feb 26, 2025 7.01 7.53 7.01 7.40 0.51 7.40% 32,178
Feb 25, 2025 7.60 7.75 6.65 6.89 -0.71 -9.34% 80,265
Feb 24, 2025 7.48 8.15 7.30 7.60 0.14 1.88% 110,245
Feb 21, 2025 7.47 7.63 7.25 7.46 0.08 1.08% 47,906
Feb 20, 2025 7.20 7.43 7.00 7.38 0.20 2.79% 57,962
Feb 19, 2025 6.69 7.24 6.69 7.18 0.38 5.59% 68,457
Feb 18, 2025 6.68 7.10 6.68 6.80 -0.32 -4.49% 143,580
Feb 14, 2025 7.50 7.81 6.91 7.12 -0.45 -5.94% 119,664
Feb 13, 2025 8.00 8.24 7.20 7.57 0.45 6.32% 714,300
Feb 12, 2025 6.90 7.12 6.52 7.12 0.19 2.74% 110,415
Feb 11, 2025 7.15 7.15 6.77 6.93 -0.22 -3.08% 99,601
Feb 10, 2025 7.71 7.89 7.01 7.15 -0.66 -8.45% 164,044
Feb 7, 2025 7.40 8.86 7.40 7.81 1.14 17.09% 899,000
Feb 6, 2025 7.27 7.29 6.39 6.67 -0.63 -8.63% 209,800
Feb 5, 2025 7.72 7.99 7.14 7.30 -0.48 -6.17% 60,994
Feb 4, 2025 7.45 8.17 7.43 7.78 0.42 5.71% 58,200
Feb 3, 2025 7.99 8.20 7.34 7.36 -0.93 -11.22% 88,300
Jan 31, 2025 8.01 8.54 7.70 8.29 0.39 4.94% 110,481
Jan 30, 2025 7.21 8.35 7.21 7.90 0.59 8.07% 123,129
Jan 29, 2025 7.91 7.91 7.10 7.31 -0.57 -7.23% 90,907
Jan 28, 2025 8.07 8.10 7.25 7.88 -0.08 -1.01% 172,123
Jan 27, 2025 8.00 8.47 7.01 7.96 -0.57 -6.68% 269,687
Jan 24, 2025 9.90 10.50 8.25 8.53 -1.37 -13.84% 719,718
Jan 23, 2025 8.00 11.78 7.95 9.90 2.56 34.88% 3,100,845