5 DAY PERFORMANCE
-7.78%
1 MONTH PERFORMANCE
-23.50%
3 MONTH PERFORMANCE
+16.63%
6 MONTH PERFORMANCE
-27.62%
YEAR-TO-DATE PERFORMANCE
+5.73%
1 YEAR PERFORMANCE
+16.90%
Nutriband Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $4.91 | $4.97 (1.22%) | $5.00 | $4.71 | 20,912 | $52.31 M |
| 04/08/2025 | $5.25 | $5.00 (-4.76%) | $5.40 | $5.00 | 13,699 | $55.51 M |
| 04/07/2025 | $5.23 | $5.09 (-2.68%) | $5.30 | $4.51 | 43,806 | $56.51 M |
| 04/04/2025 | $5.50 | $5.40 (-1.82%) | $5.66 | $5.40 | 7,340 | $59.95 M |
| 04/03/2025 | $5.56 | $5.50 (-1.08%) | $5.73 | $5.47 | 7,600 | $61.06 M |
| 04/02/2025 | $5.56 | $5.77 (3.78%) | $5.92 | $5.51 | 11,200 | $64.06 M |
| 04/01/2025 | $6.05 | $5.78 (-4.46%) | $6.21 | $5.60 | 24,736 | $64.17 M |
| 03/31/2025 | $6.21 | $6.13 (-1.29%) | $6.24 | $6.00 | 17,818 | $68.05 M |
| 03/28/2025 | $6.46 | $6.26 (-3.1%) | $6.70 | $6.21 | 13,016 | $69.50 M |
| 03/27/2025 | $6.60 | $6.57 (-0.45%) | $6.69 | $6.38 | 8,000 | $72.94 M |
| 03/26/2025 | $6.70 | $6.61 (-1.34%) | $6.79 | $6.60 | 8,900 | $73.38 M |
| 03/25/2025 | $6.85 | $6.80 (-0.73%) | $6.85 | $6.73 | 4,516 | $75.49 M |
| 03/24/2025 | $6.80 | $6.83 (0.44%) | $6.83 | $6.60 | 19,280 | $75.83 M |
| 03/21/2025 | $6.74 | $6.73 (-0.15%) | $6.90 | $6.54 | 30,542 | $74.72 M |
| 03/20/2025 | $6.53 | $6.72 (2.91%) | $6.80 | $6.52 | 16,025 | $74.61 M |
| 03/19/2025 | $6.69 | $6.54 (-2.24%) | $6.69 | $6.37 | 6,900 | $72.61 M |
| 03/18/2025 | $6.71 | $6.59 (-1.79%) | $6.75 | $6.43 | 6,900 | $73.16 M |
| 03/17/2025 | $6.11 | $6.57 (7.53%) | $6.65 | $6.11 | 16,700 | $72.94 M |
| 03/14/2025 | $6.18 | $6.20 (0.32%) | $6.30 | $6.18 | 6,482 | $68.83 M |
| 03/13/2025 | $6.43 | $6.12 (-4.82%) | $6.48 | $6.12 | 9,300 | $67.94 M |
| 03/12/2025 | $6.06 | $6.36 (4.95%) | $6.49 | $6.05 | 19,200 | $70.61 M |
| 03/11/2025 | $6.23 | $6.10 (-2.09%) | $6.46 | $6.00 | 30,518 | $67.72 M |
| 03/10/2025 | $6.57 | $6.25 (-4.87%) | $6.75 | $6.24 | 44,500 | $69.39 M |
| 03/07/2025 | $6.83 | $6.51 (-4.69%) | $6.99 | $6.23 | 62,200 | $72.27 M |
| 03/06/2025 | $6.88 | $6.89 (0.15%) | $7.05 | $6.76 | 27,996 | $76.49 M |
| 03/05/2025 | $6.91 | $6.95 (0.58%) | $7.03 | $6.82 | 24,900 | $77.16 M |
| 03/04/2025 | $6.73 | $6.96 (3.42%) | $7.08 | $6.67 | 43,705 | $77.27 M |
| 03/03/2025 | $6.77 | $6.88 (1.62%) | $7.23 | $6.76 | 50,709 | $76.38 M |
| 02/28/2025 | $7.08 | $7.27 (2.68%) | $7.41 | $6.86 | 41,100 | $80.71 M |
| 02/27/2025 | $7.36 | $7.21 (-2.04%) | $7.50 | $7.13 | 28,424 | $80.05 M |
| 02/26/2025 | $7.01 | $7.40 (5.56%) | $7.53 | $7.01 | 32,178 | $82.15 M |
| 02/25/2025 | $7.60 | $6.89 (-9.34%) | $7.75 | $6.65 | 80,265 | $76.49 M |
| 02/24/2025 | $7.48 | $7.60 (1.6%) | $8.15 | $7.30 | 110,245 | $84.37 M |
| 02/21/2025 | $7.47 | $7.46 (-0.13%) | $7.63 | $7.25 | 47,906 | $82.82 M |
| 02/20/2025 | $7.20 | $7.38 (2.5%) | $7.43 | $7.00 | 57,962 | $81.93 M |
| 02/19/2025 | $6.69 | $7.18 (7.32%) | $7.24 | $6.69 | 68,457 | $79.71 M |
| 02/18/2025 | $6.68 | $6.80 (1.8%) | $7.10 | $6.68 | 143,580 | $75.49 M |
| 02/14/2025 | $7.50 | $7.12 (-5.07%) | $7.81 | $6.91 | 119,664 | $79.05 M |
| 02/13/2025 | $8.00 | $7.57 (-5.37%) | $8.24 | $7.20 | 714,300 | $84.04 M |
| 02/12/2025 | $6.90 | $7.12 (3.19%) | $7.12 | $6.52 | 110,415 | $79.05 M |
| 02/11/2025 | $7.15 | $6.93 (-3.08%) | $7.15 | $6.77 | 99,601 | $76.94 M |
| 02/10/2025 | $7.71 | $7.15 (-7.26%) | $7.89 | $7.01 | 164,044 | $79.38 M |
| 02/07/2025 | $7.40 | $7.81 (5.54%) | $8.86 | $7.40 | 899,000 | $86.71 M |
| 02/06/2025 | $7.27 | $6.67 (-8.25%) | $7.29 | $6.39 | 209,800 | $74.05 M |
| 02/05/2025 | $7.72 | $7.30 (-5.44%) | $7.99 | $7.14 | 60,994 | $81.04 M |
| 02/04/2025 | $7.45 | $7.78 (4.43%) | $8.17 | $7.43 | 58,200 | $86.37 M |
| 02/03/2025 | $7.99 | $7.36 (-7.88%) | $8.20 | $7.34 | 88,300 | $81.71 M |
| 01/31/2025 | $8.01 | $8.29 (3.5%) | $8.54 | $7.70 | 110,481 | $92.04 M |
| 01/30/2025 | $7.21 | $7.90 (9.57%) | $8.35 | $7.21 | 123,129 | $87.71 M |
| 01/29/2025 | $7.91 | $7.31 (-7.59%) | $7.91 | $7.10 | 90,907 | $81.16 M |
| 01/28/2025 | $8.07 | $7.88 (-2.35%) | $8.10 | $7.25 | 172,123 | $87.48 M |
| 01/27/2025 | $8.00 | $7.96 (-0.5%) | $8.47 | $7.01 | 269,687 | $88.37 M |
| 01/24/2025 | $9.90 | $8.53 (-13.84%) | $10.50 | $8.25 | 719,718 | $94.70 M |
| 01/23/2025 | $8.00 | $9.90 (23.75%) | $11.78 | $7.95 | 3.10 M | $109.91 M |
| 01/22/2025 | $6.59 | $7.34 (11.38%) | $8.18 | $6.21 | 4.34 M | $81.49 M |
| 01/21/2025 | $3.96 | $5.21 (31.57%) | $5.23 | $3.96 | 73,400 | $57.84 M |
| 01/17/2025 | $4.17 | $4.11 (-1.44%) | $4.22 | $4.09 | 6,100 | $45.63 M |
| 01/16/2025 | $4.23 | $4.07 (-3.78%) | $4.23 | $3.90 | 20,000 | $45.18 M |
| 01/15/2025 | $4.16 | $4.24 (1.92%) | $4.27 | $4.16 | 10,200 | $47.07 M |
| 01/14/2025 | $4.28 | $4.16 (-2.8%) | $4.28 | $4.13 | 6,936 | $46.18 M |
| 01/13/2025 | $4.27 | $4.23 (-0.94%) | $4.30 | $4.23 | 8,646 | $46.96 M |
| 01/10/2025 | $4.39 | $4.13 (-5.92%) | $4.39 | $4.13 | 40,337 | $45.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
