5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-12.46%
3 MONTH PERFORMANCE
-18.78%
6 MONTH PERFORMANCE
-38.14%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+16.32%
Nutriband Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.52 | $5.06 (11.95%) | $5.17 | $4.52 | 23.04 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 |
| 11/18/2025 | $5.34 | $5.11 (-4.31%) | $5.38 | $5.11 | 18.45 K | $57.33 M |
| 11/17/2025 | $5.50 | $5.38 (-2.18%) | $5.64 | $5.29 | 16.90 K | $60.36 M |
| 11/14/2025 | $5.56 | $5.50 (-1.08%) | $5.79 | $5.50 | 46.40 K | $61.70 M |
| 11/13/2025 | $5.83 | $5.64 (-3.26%) | $5.83 | $5.56 | 18.80 K | $63.27 M |
| 11/12/2025 | $6.06 | $5.86 (-3.3%) | $6.39 | $5.86 | 16.61 K | $65.74 M |
| 11/11/2025 | $6.00 | $6.09 (1.5%) | $6.19 | $6.00 | 11.50 K | $68.32 M |
| 11/10/2025 | $6.14 | $5.97 (-2.77%) | $6.14 | $5.68 | 9.00 K | $66.97 M |
| 11/07/2025 | $5.60 | $6.03 (7.68%) | $6.06 | $5.55 | 20.01 K | $67.65 M |
| 11/06/2025 | $5.91 | $5.53 (-6.43%) | $5.91 | $5.52 | 12.00 K | $62.04 M |
| 11/05/2025 | $5.85 | $5.95 (1.71%) | $6.17 | $5.79 | 28.37 K | $66.75 M |
| 11/04/2025 | $6.10 | $5.78 (-5.25%) | $6.31 | $5.69 | 42.50 K | $64.84 M |
| 11/03/2025 | $6.68 | $6.22 (-6.89%) | $6.68 | $6.13 | 30.27 K | $69.78 M |
| 10/31/2025 | $6.91 | $6.73 (-2.6%) | $6.99 | $6.50 | 35.00 K | $75.50 M |
| 10/30/2025 | $6.98 | $6.91 (-1%) | $6.99 | $6.81 | 29.13 K | $77.52 M |
| 10/29/2025 | $7.60 | $6.93 (-8.82%) | $7.81 | $6.93 | 60.53 K | $77.74 M |
| 10/28/2025 | $7.65 | $7.76 (1.44%) | $8.25 | $7.13 | 315.84 K | $87.06 M |
| 10/27/2025 | $7.08 | $7.03 (-0.71%) | $7.24 | $7.00 | 21.51 K | $78.87 M |
| 10/24/2025 | $7.14 | $7.15 (0.14%) | $7.42 | $7.06 | 59.00 K | $80.21 M |
| 10/23/2025 | $7.02 | $7.00 (-0.28%) | $7.15 | $6.87 | 32.51 K | $78.53 M |
| 10/22/2025 | $7.78 | $7.04 (-9.51%) | $7.78 | $7.00 | 8.00 K | $78.98 M |
| 10/21/2025 | $7.24 | $7.28 (0.55%) | $7.30 | $7.07 | 32.25 K | $81.67 M |
| 10/20/2025 | $7.48 | $7.25 (-3.07%) | $7.77 | $7.22 | 53.82 K | $81.33 M |
| 10/17/2025 | $7.60 | $7.48 (-1.58%) | $7.60 | $7.15 | 15.91 K | $83.91 M |
| 10/16/2025 | $7.55 | $7.70 (1.99%) | $7.89 | $7.55 | 19.96 K | $86.38 M |
| 10/15/2025 | $7.67 | $7.53 (-1.83%) | $7.89 | $7.31 | 7.91 K | $84.48 M |
| 10/14/2025 | $7.27 | $7.63 (4.95%) | $7.73 | $7.16 | 13.14 K | $85.60 M |
| 10/13/2025 | $7.60 | $7.34 (-3.42%) | $7.74 | $7.16 | 12.10 K | $82.34 M |
| 10/10/2025 | $7.84 | $7.51 (-4.21%) | $7.90 | $7.02 | 56.20 K | $84.25 M |
| 10/09/2025 | $8.48 | $7.91 (-6.72%) | $8.48 | $7.89 | 19.80 K | $88.74 M |
| 10/08/2025 | $8.00 | $8.50 (6.25%) | $8.63 | $8.00 | 101.54 K | $95.36 M |
| 10/07/2025 | $7.54 | $7.84 (3.98%) | $7.93 | $7.30 | 41.00 K | $87.95 M |
| 10/06/2025 | $7.43 | $7.84 (5.52%) | $7.94 | $7.34 | 52.51 K | $87.95 M |
| 10/03/2025 | $7.44 | $7.43 (-0.13%) | $7.45 | $7.31 | 19.00 K | $83.35 M |
| 10/02/2025 | $7.31 | $7.34 (0.41%) | $7.49 | $7.24 | 30.23 K | $82.34 M |
| 10/01/2025 | $7.01 | $7.27 (3.71%) | $7.35 | $7.00 | 25.34 K | $81.56 M |
| 09/30/2025 | $7.15 | $7.05 (-1.4%) | $7.20 | $6.82 | 9.60 K | $79.09 M |
| 09/29/2025 | $7.20 | $7.06 (-1.94%) | $7.31 | $7.03 | 26.10 K | $79.20 M |
| 09/26/2025 | $7.00 | $7.26 (3.71%) | $7.30 | $7.00 | 16.73 K | $81.45 M |
| 09/25/2025 | $7.23 | $7.17 (-0.83%) | $7.40 | $7.07 | 18.36 K | $80.44 M |
| 09/24/2025 | $7.08 | $7.27 (2.68%) | $7.29 | $6.97 | 13.50 K | $81.56 M |
| 09/23/2025 | $7.07 | $7.04 (-0.42%) | $7.42 | $6.93 | 31.54 K | $78.98 M |
| 09/22/2025 | $6.98 | $7.29 (4.44%) | $7.48 | $6.70 | 24.03 K | $81.78 M |
| 09/19/2025 | $7.30 | $7.22 (-1.1%) | $7.38 | $6.90 | 36.40 K | $81.00 M |
| 09/18/2025 | $6.88 | $7.26 (5.52%) | $7.58 | $6.70 | 27.60 K | $81.45 M |
| 09/17/2025 | $7.15 | $6.92 (-3.22%) | $7.15 | $6.83 | 13.03 K | $77.63 M |
| 09/16/2025 | $6.75 | $7.15 (5.93%) | $7.15 | $6.69 | 21.10 K | $80.21 M |
| 09/15/2025 | $7.10 | $6.74 (-5.07%) | $7.12 | $6.72 | 40.22 K | $75.61 M |
| 09/12/2025 | $6.83 | $7.15 (4.69%) | $7.23 | $6.71 | 18.32 K | $80.21 M |
| 09/11/2025 | $6.01 | $6.93 (15.31%) | $7.48 | $6.01 | 102.70 K | $77.74 M |
| 09/10/2025 | $6.10 | $6.00 (-1.64%) | $6.51 | $5.85 | 114.09 K | $67.31 M |
| 09/09/2025 | $6.21 | $6.08 (-2.09%) | $6.38 | $6.05 | 13.64 K | $68.21 M |
| 09/08/2025 | $6.36 | $6.26 (-1.57%) | $6.39 | $6.22 | 7.18 K | $70.23 M |
| 09/05/2025 | $6.21 | $6.38 (2.74%) | $6.44 | $6.21 | 13.40 K | $70.98 M |
| 09/04/2025 | $6.22 | $6.23 (0.16%) | $6.49 | $6.20 | 34.90 K | $69.31 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.
