-
5 DAY PERFORMANCE
-24.24% -
1 MONTH PERFORMANCE
+3.09% -
3 MONTH PERFORMANCE
+11.12% -
6 MONTH PERFORMANCE
+21.95% -
YEAR-TO-DATE PERFORMANCE
+177.78% -
1 YEAR PERFORMANCE
+150.00%
Nutriband Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 102 | $64.71 M |
| 10/02/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 100 | $66.04 M |
| 10/01/2024 | $1.07 | $1.07 (0%) | $1.07 | $1.07 | 203 | $66.48 M |
| 09/30/2024 | $1.14 | $1.32 (15.79%) | $1.65 | $1.13 | 1,825 | $66.92 M |
| 09/27/2024 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 0 | $66.48 M |
| 09/26/2024 | $1.25 | $1.24 (-0.8%) | $1.39 | $1.24 | 2,900 | $69.58 M |
| 09/25/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $71.57 M |
| 09/24/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 0 | $74.11 M |
| 09/23/2024 | $1.45 | $1.25 (-13.79%) | $1.45 | $1.25 | 1,100 | $74.33 M |
| 09/20/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 103 | $68.25 M |
| 09/19/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 100 | $61.95 M |
| 09/18/2024 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 744 | $56.19 M |
| 09/17/2024 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.17 | 414 | $62.17 M |
| 09/16/2024 | $1.29 | $1.14 (-11.63%) | $1.29 | $1.14 | 3,500 | $50.00 M |
| 09/13/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 0 | $49.45 M |
| 09/12/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 0 | $48.34 M |
| 09/11/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 0 | $42.48 M |
| 09/10/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 101 | $42.81 M |
| 09/09/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 0 | $45.24 M |
| 09/06/2024 | $0.92 | $0.98 (6.52%) | $0.98 | $0.92 | 2,806 | $49.00 M |
| 09/05/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 202 | $46.13 M |
| 09/04/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 0 | $47.12 M |
| 09/03/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 0 | $52.10 M |
| 08/30/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 0 | $37.37 M |
| 08/29/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 236 | $38.93 M |
| 08/28/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $41.04 M |
| 08/27/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $50.75 M |
| 08/26/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $50.29 M |
| 08/23/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $49.55 M |
| 08/22/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 0 | $53.59 M |
| 08/21/2024 | $1.00 | $1.10 (10%) | $1.10 | $1.00 | 300 | $52.76 M |
| 08/20/2024 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 400 | $51.57 M |
| 08/19/2024 | $1.55 | $1.23 (-20.65%) | $1.55 | $1.17 | 1,900 | $54.32 M |
| 08/16/2024 | $1.57 | $1.47 (-6.37%) | $1.57 | $1.45 | 1,024 | $51.48 M |
| 08/15/2024 | $1.85 | $1.34 (-27.57%) | $1.85 | $0.75 | 7,218 | $55.97 M |
| 08/14/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 400 | $54.59 M |
| 08/13/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 400 | $53.68 M |
| 08/12/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 0 | $50.38 M |
| 08/09/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 0 | $49.92 M |
| 08/08/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 0 | $51.02 M |
| 08/07/2024 | $1.20 | $1.59 (32.5%) | $1.66 | $1.20 | 600 | $48.36 M |
| 08/06/2024 | $1.20 | $1.29 (7.5%) | $1.53 | $1.20 | 1,900 | $45.52 M |
| 08/05/2024 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 0 | $49.46 M |
| 08/02/2024 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 0 | $52.03 M |
| 08/01/2024 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 0 | $49.65 M |
| 07/31/2024 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 0 | $55.05 M |
| 07/30/2024 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 0 | $59.72 M |
| 07/29/2024 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 0 | $67.05 M |
| 07/26/2024 | $2.02 | $2.25 (11.39%) | $2.25 | $1.32 | 1,039 | $69.25 M |
| 07/25/2024 | $3.41 | $2.02 (-40.76%) | $3.44 | $2.02 | 3,300 | $77.58 M |
| 07/24/2024 | $1.72 | $2.21 (28.49%) | $2.50 | $1.72 | 1,246 | $84.73 M |
| 07/23/2024 | $1.73 | $1.73 (0%) | $1.73 | $1.73 | 200 | $70.90 M |
| 07/19/2024 | $1.00 | $1.28 (28%) | $1.28 | $1.00 | 303 | $66.32 M |
| 07/17/2024 | $1.00 | $1.30 (30%) | $1.30 | $1.00 | 200 | $61.83 M |
| 07/16/2024 | $0.95 | $1.01 (6.32%) | $1.55 | $0.95 | 4,319 | $67.69 M |
| 07/15/2024 | $0.98 | $0.85 (-13.23%) | $1.00 | $0.85 | 4,503 | $62.65 M |
| 07/11/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 101 | $54.50 M |
| 07/09/2024 | $0.90 | $0.80 (-11.11%) | $0.90 | $0.80 | 1,010 | $54.96 M |