5 DAY PERFORMANCE
+15.69%
1 MONTH PERFORMANCE
+17.32%
3 MONTH PERFORMANCE
+8.20%
6 MONTH PERFORMANCE
+84.77%
YEAR-TO-DATE PERFORMANCE
+59.66%
1 YEAR PERFORMANCE
+49.21%
Nutriband Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $8.25 | $7.22 (-12.48%) | $8.25 | $7.21 | 56.00 K | $87.90 M |
| 06/04/2025 | $7.70 | $8.18 (6.23%) | $8.39 | $7.32 | 80.78 K | $91.01 M |
| 06/03/2025 | $8.40 | $7.71 (-8.21%) | $8.89 | $7.71 | 159.40 K | $85.78 M |
| 06/02/2025 | $8.20 | $8.11 (-1.1%) | $8.55 | $7.08 | 763.00 K | $90.23 M |
| 05/30/2025 | $6.50 | $6.50 (0%) | $6.55 | $6.03 | 27.60 K | $72.32 M |
| 05/29/2025 | $6.46 | $6.46 (0%) | $6.50 | $6.06 | 39.55 K | $71.87 M |
| 05/28/2025 | $5.91 | $6.31 (6.77%) | $6.50 | $5.91 | 69.69 K | $70.21 M |
| 05/27/2025 | $5.51 | $5.98 (8.53%) | $6.20 | $5.42 | 61.00 K | $66.53 M |
| 05/23/2025 | $5.57 | $5.48 (-1.62%) | $5.75 | $5.32 | 22.00 K | $60.97 M |
| 05/22/2025 | $5.30 | $5.73 (8.11%) | $5.84 | $5.24 | 26.90 K | $63.75 M |
| 05/21/2025 | $5.62 | $5.36 (-4.63%) | $5.64 | $5.30 | 22.71 K | $59.64 M |
| 05/20/2025 | $5.61 | $5.59 (-0.36%) | $5.74 | $5.52 | 10.95 K | $62.19 M |
| 05/19/2025 | $5.51 | $5.71 (3.63%) | $5.79 | $5.51 | 21.25 K | $63.53 M |
| 05/16/2025 | $5.84 | $5.62 (-3.77%) | $5.84 | $5.54 | 19.77 K | $62.53 M |
| 05/15/2025 | $5.63 | $5.60 (-0.53%) | $5.72 | $5.60 | 9.05 K | $62.31 M |
| 05/14/2025 | $5.65 | $5.64 (-0.18%) | $5.80 | $5.64 | 10.43 K | $62.75 M |
| 05/13/2025 | $5.88 | $5.73 (-2.55%) | $5.95 | $5.62 | 23.64 K | $63.75 M |
| 05/12/2025 | $5.75 | $5.83 (1.39%) | $6.00 | $5.69 | 26.00 K | $64.86 M |
| 05/09/2025 | $5.61 | $5.72 (1.96%) | $5.86 | $5.61 | 11.74 K | $63.64 M |
| 05/08/2025 | $5.70 | $5.68 (-0.35%) | $5.85 | $5.51 | 23.93 K | $63.20 M |
| 05/07/2025 | $5.94 | $5.78 (-2.69%) | $6.15 | $5.70 | 27.24 K | $64.31 M |
| 05/06/2025 | $6.43 | $6.02 (-6.38%) | $6.52 | $5.91 | 33.83 K | $66.98 M |
| 05/05/2025 | $6.30 | $6.41 (1.75%) | $6.55 | $6.16 | 30.74 K | $71.32 M |
| 05/02/2025 | $6.45 | $6.37 (-1.24%) | $6.68 | $6.20 | 47.24 K | $70.87 M |
| 05/01/2025 | $7.27 | $6.30 (-13.34%) | $7.35 | $6.30 | 148.07 K | $70.09 M |
| 04/30/2025 | $7.10 | $6.88 (-3.1%) | $8.11 | $6.45 | 615.40 K | $76.55 M |
| 04/29/2025 | $5.60 | $5.68 (1.43%) | $5.79 | $5.42 | 21.50 K | $63.20 M |
| 04/28/2025 | $5.33 | $5.84 (9.57%) | $6.66 | $5.33 | 53.94 K | $64.98 M |
| 04/25/2025 | $5.42 | $5.32 (-1.85%) | $5.48 | $5.30 | 8.84 K | $59.19 M |
| 04/24/2025 | $5.28 | $5.32 (0.76%) | $5.63 | $5.28 | 9.62 K | $59.19 M |
| 04/23/2025 | $5.07 | $5.23 (3.16%) | $5.39 | $5.07 | 14.10 K | $58.19 M |
| 04/22/2025 | $5.18 | $5.06 (-2.32%) | $5.18 | $5.03 | 4.03 K | $56.30 M |
| 04/21/2025 | $5.01 | $5.12 (2.2%) | $5.20 | $5.00 | 6.13 K | $56.97 M |
| 04/17/2025 | $5.05 | $5.05 (0%) | $5.15 | $5.02 | 3.60 K | $56.19 M |
| 04/16/2025 | $4.83 | $5.03 (4.14%) | $5.05 | $4.83 | 8.43 K | $55.96 M |
| 04/15/2025 | $5.05 | $4.91 (-2.77%) | $5.20 | $4.91 | 6.24 K | $54.63 M |
| 04/14/2025 | $4.88 | $4.96 (1.64%) | $5.15 | $4.86 | 13.40 K | $55.18 M |
| 04/11/2025 | $4.72 | $4.72 (0%) | $4.80 | $4.59 | 10.83 K | $52.51 M |
| 04/10/2025 | $4.98 | $4.72 (-5.22%) | $4.98 | $4.58 | 14.90 K | $52.51 M |
| 04/09/2025 | $4.91 | $4.97 (1.22%) | $5.00 | $4.71 | 21.02 K | $55.30 M |
| 04/08/2025 | $5.25 | $5.00 (-4.76%) | $5.40 | $5.00 | 13.70 K | $55.63 M |
| 04/07/2025 | $5.23 | $5.09 (-2.68%) | $5.30 | $4.51 | 43.81 K | $56.63 M |
| 04/04/2025 | $5.50 | $5.40 (-1.82%) | $5.66 | $5.40 | 7.34 K | $60.08 M |
| 04/03/2025 | $5.56 | $5.50 (-1.08%) | $5.73 | $5.47 | 7.60 K | $61.19 M |
| 04/02/2025 | $5.56 | $5.77 (3.78%) | $5.92 | $5.51 | 11.20 K | $64.20 M |
| 04/01/2025 | $6.05 | $5.78 (-4.46%) | $6.21 | $5.60 | 24.74 K | $64.31 M |
| 03/31/2025 | $6.21 | $6.13 (-1.29%) | $6.24 | $6.00 | 17.82 K | $68.20 M |
| 03/28/2025 | $6.46 | $6.26 (-3.1%) | $6.70 | $6.21 | 13.02 K | $69.65 M |
| 03/27/2025 | $6.60 | $6.57 (-0.45%) | $6.69 | $6.38 | 8.00 K | $73.10 M |
| 03/26/2025 | $6.70 | $6.61 (-1.34%) | $6.79 | $6.60 | 8.90 K | $73.54 M |
| 03/25/2025 | $6.85 | $6.80 (-0.73%) | $6.85 | $6.73 | 4.52 K | $75.66 M |
| 03/24/2025 | $6.80 | $6.83 (0.44%) | $6.83 | $6.60 | 19.28 K | $75.99 M |
| 03/21/2025 | $6.74 | $6.73 (-0.15%) | $6.90 | $6.54 | 30.54 K | $74.88 M |
| 03/20/2025 | $6.53 | $6.72 (2.91%) | $6.80 | $6.52 | 16.03 K | $74.77 M |
| 03/19/2025 | $6.69 | $6.54 (-2.24%) | $6.69 | $6.37 | 6.90 K | $72.76 M |
| 03/18/2025 | $6.71 | $6.59 (-1.79%) | $6.75 | $6.43 | 6.90 K | $73.32 M |
| 03/17/2025 | $6.11 | $6.57 (7.53%) | $6.65 | $6.11 | 16.70 K | $73.10 M |
| 03/14/2025 | $6.18 | $6.20 (0.32%) | $6.30 | $6.18 | 6.48 K | $68.98 M |
| 03/13/2025 | $6.43 | $6.12 (-4.82%) | $6.48 | $6.12 | 9.30 K | $68.09 M |
| 03/12/2025 | $6.06 | $6.36 (4.95%) | $6.49 | $6.05 | 19.20 K | $70.76 M |
| 03/11/2025 | $6.23 | $6.10 (-2.09%) | $6.46 | $6.00 | 30.52 K | $67.87 M |
| 03/10/2025 | $6.57 | $6.25 (-4.87%) | $6.75 | $6.24 | 44.50 K | $69.54 M |
| 03/07/2025 | $6.83 | $6.51 (-4.69%) | $6.99 | $6.23 | 62.20 K | $72.43 M |
| 03/06/2025 | $6.88 | $6.89 (0.15%) | $7.05 | $6.76 | 28.00 K | $76.66 M |
| 03/05/2025 | $6.91 | $6.95 (0.58%) | $7.03 | $6.82 | 24.90 K | $77.33 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.
