Nutriband Inc. (NTRB)
NASDAQ: NTRB
· Real-Time Price · USD
6.39
0.17 (2.73%)
At close: Aug 20, 2025, 3:59 PM
6.22
-2.58%
After-hours: Aug 20, 2025, 06:47 PM EDT
NTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.40 | 6.59 | 6.22 | 6.22 | 6.22 | -2.20% | 22,582 |
| Aug 18, 2025 | 6.62 | 6.67 | 6.33 | 6.36 | 6.36 | -3.20% | 23,241 |
| Aug 15, 2025 | 6.19 | 6.60 | 6.14 | 6.57 | 6.57 | 4.29% | 38,245 |
| Aug 14, 2025 | 6.52 | 6.63 | 6.19 | 6.30 | 6.30 | -5.41% | 68,963 |
| Aug 13, 2025 | 6.67 | 6.91 | 6.31 | 6.66 | 6.66 | -2.06% | 86,500 |
| Aug 12, 2025 | 6.82 | 6.98 | 6.60 | 6.80 | 6.80 | -0.73% | 71,032 |
| Aug 11, 2025 | 6.93 | 7.19 | 6.66 | 6.85 | 6.85 | -4.46% | 106,118 |
| Aug 8, 2025 | 7.23 | 7.78 | 6.88 | 7.17 | 7.17 | 0.56% | 3,160,000 |
| Aug 7, 2025 | 6.97 | 7.15 | 6.83 | 7.13 | 7.13 | 2.59% | 22,031 |
| Aug 6, 2025 | 6.82 | 7.05 | 6.55 | 6.95 | 6.95 | 0.43% | 22,900 |
| Aug 5, 2025 | 7.08 | 7.19 | 6.80 | 6.92 | 6.92 | -2.67% | 20,388 |
| Aug 4, 2025 | 7.48 | 7.79 | 7.08 | 7.11 | 7.11 | -3.79% | 24,882 |
| Aug 1, 2025 | 7.28 | 7.67 | 7.13 | 7.39 | 7.39 | 2.50% | 14,100 |
| Jul 31, 2025 | 7.16 | 7.60 | 6.90 | 7.21 | 7.21 | 1.26% | 17,500 |
| Jul 30, 2025 | 7.57 | 7.81 | 6.69 | 7.12 | 7.12 | -5.57% | 38,500 |
| Jul 29, 2025 | 8.09 | 8.28 | 7.51 | 7.54 | 7.54 | -6.57% | 24,300 |
| Jul 28, 2025 | 8.62 | 8.62 | 7.78 | 8.07 | 8.07 | -5.39% | 34,300 |
| Jul 25, 2025 | 8.97 | 8.99 | 8.20 | 8.53 | 8.53 | -3.18% | 56,437 |
| Jul 24, 2025 | 8.53 | 9.10 | 8.45 | 8.81 | 8.81 | 1.97% | 37,528 |
| Jul 23, 2025 | 8.74 | 9.21 | 8.50 | 8.64 | 8.64 | -0.35% | 46,200 |