Nutriband Inc. (NTRB) Charts

$7.26

$0.92 (-11.25%)
Last update: 04:00 PM EST
Day's range
$7.2
Day's range
$8.25

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