-
5 DAY PERFORMANCE
-2.64% -
1 MONTH PERFORMANCE
+41.25% -
3 MONTH PERFORMANCE
+0.68% -
6 MONTH PERFORMANCE
+28.88% -
YEAR-TO-DATE PERFORMANCE
+153.88% -
1 YEAR PERFORMANCE
+153.88%
Nutriband Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.01 | $6.00 (-0.17%) | $6.01 | $5.75 | 5,276 | $66.37 M |
| 10/03/2024 | $5.81 | $5.85 (0.69%) | $5.90 | $5.75 | 4,526 | $64.71 M |
| 10/02/2024 | $5.90 | $5.97 (1.19%) | $6.09 | $5.70 | 7,213 | $66.04 M |
| 10/01/2024 | $6.05 | $6.01 (-0.66%) | $6.10 | $5.71 | 35,300 | $66.48 M |
| 09/30/2024 | $5.90 | $6.05 (2.54%) | $6.12 | $5.84 | 20,900 | $66.92 M |
| 09/27/2024 | $6.22 | $6.01 (-3.38%) | $6.44 | $5.82 | 37,039 | $66.48 M |
| 09/26/2024 | $6.62 | $6.29 (-4.98%) | $6.65 | $6.19 | 29,011 | $69.58 M |
| 09/25/2024 | $6.85 | $6.47 (-5.55%) | $6.85 | $6.30 | 30,800 | $71.57 M |
| 09/24/2024 | $6.88 | $6.70 (-2.62%) | $7.09 | $6.24 | 75,544 | $74.11 M |
| 09/23/2024 | $6.35 | $6.72 (5.83%) | $7.74 | $6.31 | 138,949 | $74.33 M |
| 09/20/2024 | $5.70 | $6.17 (8.25%) | $6.24 | $5.60 | 129,390 | $68.25 M |
| 09/19/2024 | $5.94 | $5.60 (-5.72%) | $6.48 | $5.29 | 158,327 | $61.95 M |
| 09/18/2024 | $5.91 | $5.08 (-14.04%) | $5.98 | $5.00 | 44,828 | $56.19 M |
| 09/17/2024 | $4.73 | $5.62 (18.82%) | $5.88 | $4.73 | 90,079 | $62.17 M |
| 09/16/2024 | $4.55 | $4.52 (-0.66%) | $4.69 | $4.23 | 28,700 | $50.00 M |
| 09/13/2024 | $4.30 | $4.47 (3.95%) | $4.72 | $4.30 | 17,500 | $49.45 M |
| 09/12/2024 | $3.88 | $4.37 (12.63%) | $4.46 | $3.88 | 19,735 | $48.34 M |
| 09/11/2024 | $3.88 | $3.84 (-1.03%) | $4.07 | $3.75 | 29,738 | $42.48 M |
| 09/10/2024 | $4.01 | $3.87 (-3.49%) | $4.04 | $3.82 | 17,300 | $42.81 M |
| 09/09/2024 | $4.65 | $4.09 (-12.04%) | $4.71 | $3.92 | 24,744 | $45.24 M |
| 09/06/2024 | $4.18 | $4.43 (5.98%) | $4.63 | $4.05 | 33,900 | $49.00 M |
| 09/05/2024 | $4.30 | $4.17 (-3.02%) | $4.31 | $4.15 | 6,162 | $46.13 M |
| 09/04/2024 | $4.70 | $4.26 (-9.36%) | $4.70 | $4.00 | 42,330 | $47.12 M |
| 09/03/2024 | $4.08 | $4.71 (15.44%) | $4.74 | $3.99 | 43,432 | $52.10 M |
| 08/30/2024 | $4.19 | $4.08 (-2.63%) | $4.44 | $4.00 | 42,000 | $37.37 M |
| 08/29/2024 | $4.45 | $4.25 (-4.49%) | $4.73 | $4.13 | 24,900 | $38.93 M |
| 08/28/2024 | $5.46 | $4.48 (-17.95%) | $5.54 | $4.29 | 49,724 | $41.04 M |
| 08/27/2024 | $5.50 | $5.54 (0.73%) | $5.54 | $5.50 | 9,800 | $50.75 M |
| 08/26/2024 | $5.32 | $5.49 (3.2%) | $5.76 | $5.32 | 25,804 | $50.29 M |
| 08/23/2024 | $5.83 | $5.41 (-7.2%) | $5.83 | $5.24 | 15,200 | $49.55 M |
| 08/22/2024 | $5.84 | $5.85 (0.17%) | $5.85 | $5.53 | 8,634 | $53.59 M |
| 08/21/2024 | $5.59 | $5.76 (3.04%) | $5.85 | $5.54 | 36,100 | $52.76 M |
| 08/20/2024 | $5.84 | $5.63 (-3.6%) | $6.04 | $5.63 | 49,133 | $51.57 M |
| 08/19/2024 | $5.70 | $5.93 (4.04%) | $6.13 | $5.48 | 49,019 | $54.32 M |
| 08/16/2024 | $6.05 | $5.62 (-7.11%) | $6.15 | $5.62 | 8,230 | $51.48 M |
| 08/15/2024 | $5.95 | $6.11 (2.69%) | $6.25 | $5.95 | 24,700 | $55.97 M |
| 08/14/2024 | $6.00 | $5.96 (-0.67%) | $6.06 | $5.65 | 8,900 | $54.59 M |
| 08/13/2024 | $6.00 | $5.86 (-2.33%) | $6.00 | $5.58 | 9,827 | $53.68 M |
| 08/12/2024 | $5.44 | $5.50 (1.1%) | $5.96 | $5.44 | 14,500 | $50.38 M |
| 08/09/2024 | $5.55 | $5.45 (-1.8%) | $5.67 | $5.45 | 7,036 | $49.92 M |
| 08/08/2024 | $5.41 | $5.57 (2.96%) | $5.94 | $5.20 | 14,600 | $51.02 M |
| 08/07/2024 | $5.06 | $5.28 (4.35%) | $5.36 | $5.06 | 32,024 | $48.36 M |
| 08/06/2024 | $5.43 | $4.97 (-8.47%) | $5.64 | $4.71 | 25,500 | $45.52 M |
| 08/05/2024 | $5.46 | $5.40 (-1.1%) | $5.69 | $5.30 | 24,000 | $49.46 M |
| 08/02/2024 | $5.38 | $5.68 (5.58%) | $5.82 | $5.30 | 32,700 | $52.03 M |
| 08/01/2024 | $6.05 | $5.42 (-10.41%) | $6.30 | $5.26 | 41,553 | $49.65 M |
| 07/31/2024 | $6.75 | $6.01 (-10.96%) | $6.87 | $6.00 | 24,610 | $55.05 M |
| 07/30/2024 | $7.58 | $6.52 (-13.98%) | $7.58 | $6.47 | 32,700 | $59.72 M |
| 07/29/2024 | $7.52 | $7.32 (-2.66%) | $7.77 | $7.30 | 18,000 | $67.05 M |
| 07/26/2024 | $8.67 | $7.56 (-12.8%) | $8.67 | $7.55 | 51,641 | $69.25 M |
| 07/25/2024 | $9.20 | $8.47 (-7.93%) | $9.21 | $8.20 | 69,700 | $77.58 M |
| 07/24/2024 | $7.66 | $9.25 (20.76%) | $9.60 | $7.42 | 127,641 | $84.73 M |
| 07/23/2024 | $7.66 | $7.74 (1.04%) | $9.15 | $7.49 | 73,000 | $70.90 M |
| 07/22/2024 | $7.35 | $7.48 (1.77%) | $7.75 | $7.32 | 48,617 | $68.52 M |
| 07/19/2024 | $6.67 | $7.24 (8.55%) | $7.33 | $6.42 | 36,960 | $66.32 M |
| 07/18/2024 | $6.86 | $6.42 (-6.41%) | $6.99 | $6.42 | 22,020 | $58.81 M |
| 07/17/2024 | $6.98 | $6.75 (-3.3%) | $7.40 | $6.70 | 24,821 | $61.83 M |
| 07/16/2024 | $7.13 | $7.39 (3.65%) | $7.40 | $6.98 | 40,990 | $67.69 M |
| 07/15/2024 | $6.63 | $6.84 (3.17%) | $7.00 | $6.29 | 64,038 | $62.65 M |
| 07/12/2024 | $6.00 | $6.55 (9.17%) | $6.55 | $6.00 | 61,863 | $60.00 M |
| 07/11/2024 | $5.98 | $5.95 (-0.5%) | $6.05 | $5.90 | 12,825 | $54.50 M |
| 07/10/2024 | $5.99 | $5.89 (-1.67%) | $6.06 | $5.89 | 4,949 | $53.95 M |
| 07/09/2024 | $5.88 | $6.00 (2.04%) | $6.08 | $5.88 | 10,834 | $54.96 M |
| 07/08/2024 | $5.90 | $5.98 (1.36%) | $6.08 | $5.71 | 29,299 | $54.78 M |
| 07/05/2024 | $5.62 | $5.85 (4.09%) | $5.89 | $5.50 | 30,852 | $53.59 M |