5 DAY PERFORMANCE
+138.20%
1 MONTH PERFORMANCE
+151.67%
3 MONTH PERFORMANCE
+71.45%
6 MONTH PERFORMANCE
+5.84%
YEAR-TO-DATE PERFORMANCE
+107.86%
1 YEAR PERFORMANCE
+243.51%
Nutriband Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $8.00 | $9.90 (23.75%) | $11.78 | $7.95 | 3.09 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 |
| 01/08/2025 | $4.42 | $4.27 (-3.39%) | $4.42 | $4.13 | 18,200 | $47.41 M |
| 01/07/2025 | $4.83 | $4.45 (-7.87%) | $4.91 | $4.45 | 14,000 | $49.40 M |
| 01/06/2025 | $5.00 | $4.86 (-2.8%) | $5.00 | $4.82 | 21,200 | $53.96 M |
| 01/03/2025 | $4.68 | $5.07 (8.33%) | $5.16 | $4.55 | 56,000 | $56.29 M |
| 01/02/2025 | $4.81 | $4.55 (-5.41%) | $4.92 | $4.52 | 17,497 | $50.51 M |
| 12/31/2024 | $4.20 | $4.71 (12.14%) | $4.97 | $4.16 | 120,800 | $52.29 M |
| 12/30/2024 | $3.76 | $4.18 (11.17%) | $4.30 | $3.76 | 27,920 | $46.41 M |
| 12/27/2024 | $4.00 | $3.85 (-3.75%) | $4.01 | $3.72 | 26,100 | $42.74 M |
| 12/26/2024 | $3.90 | $3.95 (1.28%) | $4.00 | $3.77 | 13,200 | $43.85 M |
| 12/24/2024 | $4.00 | $3.89 (-2.75%) | $4.00 | $3.79 | 14,325 | $43.19 M |
| 12/23/2024 | $4.01 | $3.98 (-0.75%) | $4.24 | $3.90 | 27,836 | $44.19 M |
| 12/20/2024 | $4.40 | $4.08 (-7.27%) | $4.40 | $4.02 | 30,327 | $45.30 M |
| 12/19/2024 | $4.31 | $4.27 (-0.93%) | $4.49 | $4.10 | 11,834 | $47.41 M |
| 12/18/2024 | $4.73 | $4.35 (-8.03%) | $4.80 | $4.32 | 35,412 | $48.29 M |
| 12/17/2024 | $4.50 | $4.69 (4.22%) | $4.77 | $4.34 | 25,414 | $52.07 M |
| 12/16/2024 | $4.24 | $4.45 (4.95%) | $4.65 | $4.15 | 44,000 | $49.40 M |
| 12/13/2024 | $4.24 | $4.14 (-2.36%) | $4.36 | $3.87 | 73,011 | $45.96 M |
| 12/12/2024 | $4.10 | $4.10 (0%) | $4.47 | $4.05 | 45,234 | $45.52 M |
| 12/11/2024 | $4.52 | $3.99 (-11.73%) | $4.86 | $3.99 | 60,559 | $44.30 M |
| 12/10/2024 | $4.12 | $4.71 (14.32%) | $4.71 | $4.12 | 16,907 | $52.29 M |
| 12/09/2024 | $4.12 | $4.12 (0%) | $4.50 | $4.12 | 13,300 | $45.74 M |
| 12/06/2024 | $4.14 | $4.12 (-0.48%) | $4.50 | $4.03 | 19,825 | $45.74 M |
| 12/05/2024 | $4.47 | $4.07 (-8.95%) | $4.58 | $4.07 | 25,148 | $45.18 M |
| 12/04/2024 | $4.43 | $4.35 (-1.81%) | $4.65 | $4.12 | 42,417 | $48.29 M |
| 12/03/2024 | $4.60 | $4.14 (-10%) | $4.77 | $4.10 | 23,453 | $45.96 M |
| 12/02/2024 | $4.70 | $4.55 (-3.19%) | $4.85 | $4.47 | 68,500 | $50.51 M |
| 11/29/2024 | $4.75 | $4.80 (1.05%) | $4.93 | $4.73 | 4,414 | $53.10 M |
| 11/27/2024 | $4.64 | $4.85 (4.53%) | $4.97 | $4.64 | 14,500 | $53.65 M |
| 11/26/2024 | $4.86 | $4.77 (-1.85%) | $4.86 | $4.72 | 5,600 | $52.76 M |
| 11/25/2024 | $4.75 | $4.75 (0%) | $4.99 | $4.62 | 31,755 | $52.54 M |
| 11/22/2024 | $4.99 | $4.81 (-3.61%) | $5.04 | $4.74 | 12,446 | $53.21 M |
| 11/21/2024 | $4.91 | $4.94 (0.61%) | $5.14 | $4.71 | 9,210 | $54.64 M |
| 11/20/2024 | $4.90 | $4.98 (1.63%) | $5.11 | $4.80 | 12,900 | $55.09 M |
| 11/19/2024 | $4.71 | $4.91 (4.25%) | $5.12 | $4.71 | 11,118 | $54.31 M |
| 11/18/2024 | $4.72 | $4.96 (5.08%) | $5.00 | $4.64 | 17,100 | $54.87 M |
| 11/15/2024 | $4.75 | $4.73 (-0.42%) | $5.03 | $4.67 | 11,200 | $52.32 M |
| 11/14/2024 | $4.97 | $4.89 (-1.61%) | $4.98 | $4.73 | 8,439 | $54.09 M |
| 11/13/2024 | $5.00 | $4.81 (-3.8%) | $5.11 | $4.63 | 19,319 | $53.21 M |
| 11/12/2024 | $4.97 | $5.05 (1.61%) | $5.33 | $4.90 | 24,426 | $55.86 M |
| 11/11/2024 | $5.19 | $4.87 (-6.17%) | $5.32 | $4.68 | 35,818 | $53.87 M |
| 11/08/2024 | $5.55 | $5.33 (-3.96%) | $5.69 | $5.10 | 15,600 | $58.96 M |
| 11/07/2024 | $5.65 | $5.56 (-1.59%) | $5.65 | $5.40 | 10,600 | $61.50 M |
| 11/06/2024 | $5.41 | $5.65 (4.44%) | $5.65 | $5.31 | 13,200 | $62.50 M |
| 11/05/2024 | $5.50 | $5.30 (-3.64%) | $5.78 | $5.30 | 34,600 | $58.63 M |
| 11/04/2024 | $5.68 | $5.81 (2.29%) | $5.95 | $5.68 | 9,711 | $64.27 M |
| 11/01/2024 | $6.15 | $5.93 (-3.58%) | $6.34 | $5.93 | 4,430 | $65.60 M |
| 10/31/2024 | $6.18 | $6.19 (0.16%) | $6.31 | $6.00 | 14,500 | $68.47 M |
| 10/30/2024 | $6.25 | $6.17 (-1.28%) | $6.32 | $6.04 | 4,633 | $68.25 M |
| 10/29/2024 | $6.28 | $6.35 (1.11%) | $6.40 | $6.03 | 6,800 | $70.24 M |
| 10/28/2024 | $5.61 | $6.30 (12.3%) | $6.30 | $5.54 | 28,634 | $69.69 M |
| 10/25/2024 | $5.75 | $5.74 (-0.17%) | $5.77 | $5.24 | 23,500 | $63.49 M |
| 10/24/2024 | $5.81 | $5.71 (-1.72%) | $6.07 | $5.30 | 41,900 | $63.16 M |