5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
-18.45%
6 MONTH PERFORMANCE
-32.48%
YEAR-TO-DATE PERFORMANCE
-7.49%
1 YEAR PERFORMANCE
-41.50%
Nutriband Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.00 | $4.11 (2.75%) | $4.25 | $4.00 | 8.19 K | |
| 02/18/2026 | $4.21 | $4.00 (-4.99%) | $4.29 | $4.00 | 14.41 K | $48.23 M |
| 02/17/2026 | $3.96 | $4.28 (8.08%) | $4.35 | $3.96 | 21.25 K | $51.60 M |
| 02/13/2026 | $4.07 | $4.11 (0.98%) | $4.17 | $4.07 | 3.50 K | $49.55 M |
| 02/12/2026 | $4.26 | $4.06 (-4.69%) | $4.34 | $4.06 | 12.30 K | $48.95 M |
| 02/11/2026 | $4.34 | $4.31 (-0.69%) | $4.43 | $4.28 | 4.65 K | $51.97 M |
| 02/10/2026 | $4.25 | $4.36 (2.59%) | $4.49 | $4.25 | 8.50 K | $52.57 M |
| 02/09/2026 | $4.36 | $4.26 (-2.29%) | $4.47 | $4.25 | 6.30 K | $51.36 M |
| 02/06/2026 | $4.30 | $4.35 (1.16%) | $4.50 | $4.30 | 12.91 K | $52.45 M |
| 02/05/2026 | $4.28 | $4.35 (1.64%) | $4.45 | $4.20 | 17.40 K | $52.45 M |
| 02/04/2026 | $4.53 | $4.32 (-4.64%) | $4.55 | $4.20 | 25.40 K | $52.09 M |
| 02/03/2026 | $4.71 | $4.56 (-3.18%) | $4.73 | $4.50 | 8.60 K | $54.98 M |
| 02/02/2026 | $4.79 | $4.69 (-2.09%) | $4.85 | $4.60 | 7.30 K | $56.55 M |
| 01/30/2026 | $4.64 | $4.79 (3.23%) | $4.85 | $4.59 | 13.70 K | $57.75 M |
| 01/29/2026 | $4.71 | $4.52 (-4.03%) | $4.76 | $4.51 | 16.61 K | $54.50 M |
| 01/28/2026 | $4.98 | $4.70 (-5.62%) | $4.98 | $4.65 | 16.76 K | $56.67 M |
| 01/27/2026 | $4.81 | $4.97 (3.33%) | $4.97 | $4.64 | 14.34 K | $59.92 M |
| 01/26/2026 | $4.80 | $4.81 (0.21%) | $4.81 | $4.45 | 16.90 K | $57.99 M |
| 01/23/2026 | $4.50 | $4.80 (6.67%) | $4.85 | $4.42 | 30.27 K | $57.87 M |
| 01/22/2026 | $4.53 | $4.52 (-0.22%) | $4.60 | $4.40 | 19.40 K | $54.50 M |
| 01/21/2026 | $4.63 | $4.45 (-3.89%) | $4.70 | $4.40 | 20.00 K | $53.65 M |
| 01/20/2026 | $4.34 | $4.60 (5.99%) | $4.74 | $4.25 | 28.75 K | $55.46 M |
| 01/16/2026 | $4.33 | $4.36 (0.69%) | $4.45 | $4.33 | 10.00 K | $52.57 M |
| 01/15/2026 | $4.26 | $4.37 (2.58%) | $4.49 | $4.26 | 9.01 K | $52.69 M |
| 01/14/2026 | $4.23 | $4.25 (0.47%) | $4.36 | $4.20 | 5.75 K | $51.24 M |
| 01/13/2026 | $4.20 | $4.24 (0.95%) | $4.35 | $4.17 | 18.42 K | $51.12 M |
| 01/12/2026 | $4.35 | $4.22 (-2.99%) | $4.50 | $4.20 | 28.73 K | $50.88 M |
| 01/09/2026 | $4.48 | $4.37 (-2.46%) | $4.54 | $4.36 | 21.06 K | $52.69 M |
| 01/08/2026 | $4.51 | $4.42 (-2%) | $4.56 | $4.41 | 19.72 K | $53.29 M |
| 01/07/2026 | $4.40 | $4.53 (2.95%) | $4.63 | $4.40 | 13.90 K | $54.62 M |
| 01/06/2026 | $4.51 | $4.41 (-2.22%) | $4.53 | $4.39 | 16.70 K | $53.17 M |
| 01/05/2026 | $4.40 | $4.48 (1.82%) | $4.61 | $4.36 | 21.90 K | $54.02 M |
| 01/02/2026 | $4.50 | $4.43 (-1.56%) | $4.52 | $4.33 | 22.98 K | $53.41 M |
| 12/31/2025 | $4.62 | $4.54 (-1.73%) | $4.67 | $4.51 | 27.31 K | $54.74 M |
| 12/30/2025 | $5.65 | $4.68 (-17.17%) | $5.66 | $4.61 | 143.58 K | $56.43 M |
| 12/29/2025 | $5.05 | $5.57 (10.3%) | $6.41 | $4.96 | 800.20 K | $67.16 M |
| 12/26/2025 | $4.65 | $4.80 (3.23%) | $4.91 | $4.64 | 12.83 K | $57.87 M |
| 12/24/2025 | $4.57 | $4.74 (3.72%) | $4.74 | $4.57 | 5.10 K | $57.15 M |
| 12/23/2025 | $4.34 | $4.53 (4.38%) | $4.68 | $4.34 | 9.63 K | $54.62 M |
| 12/22/2025 | $4.50 | $4.38 (-2.67%) | $4.71 | $4.38 | 12.82 K | $52.81 M |
| 12/19/2025 | $4.47 | $4.49 (0.45%) | $4.76 | $4.45 | 18.30 K | $54.14 M |
| 12/18/2025 | $4.44 | $4.53 (2.03%) | $4.77 | $4.44 | 11.10 K | $54.62 M |
| 12/17/2025 | $4.58 | $4.40 (-3.93%) | $4.70 | $4.40 | 14.85 K | $53.05 M |
| 12/16/2025 | $4.76 | $4.49 (-5.67%) | $4.84 | $4.35 | 36.40 K | $54.14 M |
| 12/15/2025 | $4.99 | $4.84 (-3.01%) | $5.21 | $4.84 | 30.22 K | $58.36 M |
| 12/12/2025 | $4.95 | $5.10 (3.03%) | $5.38 | $4.89 | 10.75 K | $61.49 M |
| 12/11/2025 | $4.75 | $4.97 (4.63%) | $5.45 | $4.60 | 70.80 K | $59.92 M |
| 12/10/2025 | $4.80 | $4.89 (1.87%) | $5.12 | $4.80 | 13.70 K | $58.96 M |
| 12/09/2025 | $4.74 | $4.93 (4.01%) | $5.04 | $4.74 | 18.34 K | $59.44 M |
| 12/08/2025 | $4.82 | $4.94 (2.49%) | $5.07 | $4.75 | 13.20 K | $59.56 M |
| 12/05/2025 | $5.08 | $4.82 (-5.12%) | $5.25 | $4.82 | 18.64 K | $54.07 M |
| 12/04/2025 | $4.52 | $5.06 (11.95%) | $5.17 | $4.52 | 23.33 K | $56.77 M |
| 12/03/2025 | $4.78 | $4.56 (-4.6%) | $4.80 | $4.45 | 23.20 K | $51.16 M |
| 12/02/2025 | $4.95 | $4.62 (-6.67%) | $4.95 | $4.60 | 26.33 K | $51.83 M |
| 12/01/2025 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.75 | 11.70 K | $55.42 M |
| 11/28/2025 | $4.82 | $4.95 (2.7%) | $4.95 | $4.82 | 10.50 K | $55.53 M |
| 11/26/2025 | $4.80 | $4.85 (1.04%) | $4.99 | $4.77 | 33.31 K | $54.41 M |
| 11/25/2025 | $4.70 | $4.79 (1.91%) | $4.84 | $4.59 | 20.75 K | $53.74 M |
| 11/24/2025 | $4.79 | $4.68 (-2.3%) | $4.90 | $4.62 | 27.30 K | $52.50 M |
| 11/21/2025 | $5.02 | $4.78 (-4.78%) | $5.20 | $4.66 | 30.20 K | $53.62 M |
| 11/20/2025 | $5.08 | $5.04 (-0.79%) | $5.38 | $5.01 | 25.01 K | $56.54 M |
| 11/19/2025 | $5.07 | $5.15 (1.58%) | $5.25 | $5.07 | 10.00 K | $57.78 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.
