-
5 DAY PERFORMANCE
+5.92% -
1 MONTH PERFORMANCE
-13.92% -
3 MONTH PERFORMANCE
-14.36% -
6 MONTH PERFORMANCE
+2.87% -
YEAR-TO-DATE PERFORMANCE
+115.95% -
1 YEAR PERFORMANCE
+96.51%
Nutriband Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.99 | $4.81 (-3.61%) | $5.04 | $4.74 | 12,446 | $54.64 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 |
| 10/23/2024 | $5.76 | $5.97 (3.65%) | $6.40 | $5.76 | 13,600 | $66.04 M |
| 10/22/2024 | $6.13 | $5.82 (-5.06%) | $6.37 | $5.52 | 18,822 | $64.38 M |
| 10/21/2024 | $6.72 | $6.33 (-5.8%) | $6.74 | $6.08 | 26,939 | $70.02 M |
| 10/18/2024 | $7.10 | $6.55 (-7.75%) | $7.23 | $6.39 | 40,500 | $72.45 M |
| 10/17/2024 | $7.42 | $7.10 (-4.31%) | $7.87 | $7.07 | 40,800 | $78.54 M |
| 10/16/2024 | $7.69 | $7.52 (-2.21%) | $7.69 | $7.05 | 43,121 | $83.18 M |
| 10/15/2024 | $8.12 | $7.58 (-6.65%) | $8.49 | $7.30 | 31,600 | $83.85 M |
| 10/14/2024 | $7.98 | $8.09 (1.38%) | $8.14 | $7.60 | 28,000 | $89.49 M |
| 10/11/2024 | $7.19 | $7.91 (10.01%) | $8.25 | $7.00 | 51,249 | $87.50 M |
| 10/10/2024 | $6.92 | $7.10 (2.6%) | $7.25 | $6.60 | 45,600 | $78.54 M |
| 10/09/2024 | $6.28 | $6.88 (9.55%) | $7.15 | $6.17 | 45,245 | $76.10 M |
| 10/08/2024 | $6.22 | $6.21 (-0.16%) | $6.95 | $6.21 | 34,200 | $68.69 M |
| 10/07/2024 | $5.79 | $6.27 (8.29%) | $6.34 | $5.75 | 25,900 | $69.36 M |
| 10/04/2024 | $6.01 | $6.00 (-0.17%) | $6.01 | $5.75 | 5,400 | $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 |