Nutriband Inc. (NTRB)
NASDAQ: NTRB
· Real-Time Price · USD
7.30
0.13 (1.81%)
At close: Sep 26, 2025, 3:59 PM
7.36
0.82%
After-hours: Sep 26, 2025, 04:14 PM EDT
NTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.00 | 7.30 | 7.00 | 7.26 | 7.26 | 1.26% | 16,733 |
| Sep 25, 2025 | 7.23 | 7.40 | 7.07 | 7.17 | 7.17 | -1.38% | 18,358 |
| Sep 24, 2025 | 7.08 | 7.29 | 6.97 | 7.27 | 7.27 | 3.27% | 13,503 |
| Sep 23, 2025 | 7.07 | 7.42 | 6.93 | 7.04 | 7.04 | -3.43% | 31,538 |
| Sep 22, 2025 | 6.98 | 7.48 | 6.70 | 7.29 | 7.29 | 0.97% | 24,034 |
| Sep 19, 2025 | 7.30 | 7.38 | 6.90 | 7.22 | 7.22 | -0.55% | 36,400 |
| Sep 18, 2025 | 6.88 | 7.58 | 6.70 | 7.26 | 7.26 | 4.91% | 27,600 |
| Sep 17, 2025 | 7.15 | 7.15 | 6.83 | 6.92 | 6.92 | -3.22% | 13,025 |
| Sep 16, 2025 | 6.75 | 7.15 | 6.69 | 7.15 | 7.15 | 6.08% | 21,100 |
| Sep 15, 2025 | 7.10 | 7.12 | 6.72 | 6.74 | 6.74 | -5.73% | 40,220 |
| Sep 12, 2025 | 6.83 | 7.23 | 6.71 | 7.15 | 7.15 | 3.17% | 18,320 |
| Sep 11, 2025 | 6.01 | 7.48 | 6.01 | 6.93 | 6.93 | 15.50% | 102,700 |
| Sep 10, 2025 | 6.10 | 6.51 | 5.85 | 6.00 | 6.00 | -1.32% | 114,090 |
| Sep 9, 2025 | 6.21 | 6.38 | 6.05 | 6.08 | 6.08 | -2.88% | 13,638 |
| Sep 8, 2025 | 6.36 | 6.39 | 6.22 | 6.26 | 6.26 | -1.88% | 7,183 |
| Sep 5, 2025 | 6.21 | 6.44 | 6.21 | 6.38 | 6.38 | 2.41% | 13,400 |
| 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 |