5 DAY PERFORMANCE
-24.24%
1 MONTH PERFORMANCE
-14.97%
3 MONTH PERFORMANCE
-36.22%
6 MONTH PERFORMANCE
+47.01%
YEAR-TO-DATE PERFORMANCE
-10.71%
1 YEAR PERFORMANCE
+316.67%
Nutriband Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.25 | 2,300 | $46.18 M |
| 01/13/2025 | $1.06 | $1.27 (19.81%) | $1.38 | $1.06 | 38,700 | $46.96 M |
| 01/10/2025 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.60 | 1,536 | $45.85 M |
| 01/08/2025 | $1.94 | $1.79 (-7.73%) | $1.94 | $1.79 | 1,119 | $47.41 M |
| 01/07/2025 | $1.66 | $1.80 (8.43%) | $1.90 | $1.60 | 5,602 | $49.40 M |
| 01/06/2025 | $2.00 | $1.80 (-10%) | $2.00 | $1.80 | 1,427 | $53.96 M |
| 01/03/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 0 | $56.29 M |
| 01/02/2025 | $1.99 | $1.71 (-14.07%) | $2.00 | $1.71 | 1,200 | $50.51 M |
| 12/31/2024 | $1.46 | $1.40 (-4.11%) | $1.55 | $1.40 | 1,300 | $52.29 M |
| 12/30/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $46.41 M |
| 12/27/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $42.74 M |
| 12/26/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $43.85 M |
| 12/24/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $43.19 M |
| 12/23/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 251 | $44.19 M |
| 12/20/2024 | $1.56 | $1.56 (0%) | $1.56 | $1.56 | 0 | $45.30 M |
| 12/19/2024 | $1.56 | $1.56 (0%) | $1.56 | $1.56 | 0 | $47.41 M |
| 12/18/2024 | $1.56 | $1.56 (0%) | $1.56 | $1.56 | 221 | $48.29 M |
| 12/17/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 0 | $52.07 M |
| 12/16/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 0 | $49.40 M |
| 12/13/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 0 | $45.96 M |
| 12/12/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.41 | 738 | $45.52 M |
| 12/11/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 0 | $44.30 M |
| 12/10/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 0 | $52.29 M |
| 12/09/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 0 | $45.74 M |
| 12/06/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 0 | $45.74 M |
| 12/05/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 0 | $45.18 M |
| 12/04/2024 | $1.59 | $1.60 (0.63%) | $1.70 | $1.37 | 3,100 | $48.29 M |
| 12/03/2024 | $1.72 | $1.85 (7.56%) | $1.85 | $1.72 | 360 | $45.96 M |
| 12/02/2024 | $1.50 | $1.71 (14%) | $2.39 | $1.37 | 25,000 | $50.51 M |
| 11/29/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $53.10 M |
| 11/27/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $53.65 M |
| 11/26/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $52.76 M |
| 11/25/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $52.54 M |
| 11/22/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $53.21 M |
| 11/21/2024 | $1.75 | $1.50 (-14.29%) | $1.75 | $1.00 | 1,111 | $54.64 M |
| 11/20/2024 | $1.60 | $1.80 (12.5%) | $1.94 | $1.60 | 9,295 | $55.09 M |
| 11/19/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 600 | $54.31 M |
| 11/18/2024 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 0 | $54.87 M |
| 11/15/2024 | $1.38 | $1.59 (15.22%) | $1.91 | $0.75 | 8,700 | $52.32 M |
| 11/14/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 0 | $54.09 M |
| 11/13/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 1,100 | $53.21 M |
| 11/12/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 0 | $55.86 M |
| 11/11/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 544 | $53.87 M |
| 11/08/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 0 | $58.96 M |
| 11/07/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 101 | $61.50 M |
| 11/06/2024 | $1.78 | $1.45 (-18.54%) | $1.78 | $1.43 | 1,114 | $62.50 M |
| 11/05/2024 | $1.86 | $1.80 (-3.23%) | $1.91 | $1.80 | 2,907 | $58.63 M |
| 11/04/2024 | $1.62 | $1.40 (-13.58%) | $1.88 | $1.24 | 13,500 | $64.27 M |
| 11/01/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $65.60 M |
| 10/31/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 123 | $68.47 M |
| 10/30/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 0 | $68.25 M |
| 10/29/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 100 | $70.24 M |
| 10/28/2024 | $1.50 | $1.50 (0%) | $1.60 | $1.43 | 4,400 | $69.69 M |
| 10/25/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 139 | $63.49 M |
| 10/24/2024 | $1.35 | $1.20 (-11.11%) | $1.74 | $1.20 | 11,300 | $63.16 M |
| 10/23/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 205 | $66.04 M |
| 10/22/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 0 | $64.38 M |
| 10/21/2024 | $1.31 | $1.15 (-12.21%) | $1.31 | $1.15 | 1,800 | $70.02 M |
| 10/18/2024 | $1.23 | $1.05 (-14.63%) | $1.23 | $1.05 | 1,000 | $72.45 M |
| 10/17/2024 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.23 | 4,700 | $78.54 M |
| 10/16/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 430 | $83.18 M |
| 10/15/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.96 | 1,400 | $83.85 M |