Nutriband Inc. (NTRB)
NASDAQ: NTRB
· Real-Time Price · USD
6.34
0.11 (1.77%)
At close: Sep 05, 2025, 3:39 PM
6.26
-1.26%
After-hours: Sep 05, 2025, 06:44 PM EDT
NTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.21 | 6.44 | 6.21 | 6.38 | 6.38 | 2.41% | 13,085 |
| Sep 4, 2025 | 6.22 | 6.49 | 6.20 | 6.23 | 6.23 | -1.89% | 34,900 |
| Sep 3, 2025 | 5.95 | 6.59 | 5.95 | 6.35 | 6.35 | 2.92% | 107,500 |
| Sep 2, 2025 | 6.25 | 6.33 | 5.81 | 6.17 | 6.17 | -4.64% | 51,319 |
| Aug 29, 2025 | 6.56 | 6.56 | 6.40 | 6.47 | 6.47 | -0.92% | 7,400 |
| Aug 28, 2025 | 6.43 | 6.66 | 6.38 | 6.53 | 6.53 | 1.87% | 14,518 |
| Aug 27, 2025 | 6.37 | 6.60 | 6.37 | 6.41 | 6.41 | -0.62% | 8,408 |
| Aug 26, 2025 | 6.41 | 6.68 | 6.30 | 6.45 | 6.45 | 0.62% | 17,535 |
| Aug 25, 2025 | 6.50 | 6.60 | 6.39 | 6.41 | 6.41 | -0.47% | 12,728 |
| Aug 22, 2025 | 6.25 | 6.58 | 6.25 | 6.44 | 6.44 | 2.06% | 20,507 |
| Aug 21, 2025 | 6.22 | 6.39 | 6.18 | 6.31 | 6.31 | 1.45% | 14,400 |
| Aug 20, 2025 | 6.22 | 6.39 | 6.05 | 6.22 | 6.22 | 0.00% | 17,835 |
| Aug 19, 2025 | 6.40 | 6.59 | 6.22 | 6.22 | 6.22 | -2.20% | 22,600 |
| Aug 18, 2025 | 6.62 | 6.67 | 6.33 | 6.36 | 6.36 | -3.20% | 23,241 |
| Aug 15, 2025 | 6.19 | 6.60 | 6.14 | 6.57 | 6.57 | 4.29% | 38,245 |
| Aug 14, 2025 | 6.52 | 6.63 | 6.19 | 6.30 | 6.30 | -5.41% | 68,963 |
| Aug 13, 2025 | 6.67 | 6.91 | 6.31 | 6.66 | 6.66 | -2.06% | 86,500 |
| Aug 12, 2025 | 6.82 | 6.98 | 6.60 | 6.80 | 6.80 | -0.73% | 71,032 |
| Aug 11, 2025 | 6.93 | 7.19 | 6.66 | 6.85 | 6.85 | -4.46% | 106,118 |
| Aug 8, 2025 | 7.23 | 7.78 | 6.88 | 7.17 | 7.17 | 0.56% | 3,160,000 |