Get the Stockscreener App
7.90
8.07%
0.59
After Hours:
7.77
-0.13
-1.65%
Nutriband Inc Stock (NTRB) Price History
The historical daily chart and data for Nutriband Inc stock (NTRB), show that the latest closing stock price as of January 30, 2025, is $7.90.
- Nutriband Inc all-time high stock price is $11.78, occurred on January 23, 2025.
- The lowest Nutriband Inc stock price recorded was $0.00 on February 29, 2024. Since then, Nutriband Inc's stock price has risen over to $7.90 now.
- The 52-week high stock price for NTRB is $11.78, representing a 49.11% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for NTRB is $2.22, indicating a -71.90% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Nutriband Inc (NTRB) stock in the beginning of 2024 was $8.0829. The stock closed the year at $3.6048, a loss of over -55.40% for the year.
The table below shows more information about NTRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $8.35 | $7.21 | $1.14 | 122,656.0 | +8.07% |
| Jan 29, 2025 | $7.91 | $7.10 | $0.81 | 90,840.0 | -7.23% |
| Jan 28, 2025 | $8.10 | $7.25 | $0.85 | 171,972.0 | -1.01% |
| Jan 27, 2025 | $8.47 | $7.01 | $1.46 | 269,358.0 | -6.68% |
| Jan 24, 2025 | $10.50 | $8.25 | $2.25 | 718,153.0 | -13.84% |
| Jan 23, 2025 | $11.78 | $7.95 | $3.83 | 3,091,499.0 | +34.88% |
| Jan 22, 2025 | $8.18 | $6.21 | $1.97 | 4,333,702.0 | +40.88% |
| Jan 21, 2025 | $5.23 | $3.96 | $1.27 | 72,520.0 | +26.74% |
| Jan 17, 2025 | $4.22 | $4.09 | $0.1348 | 6,079.0 | +0.95% |
| Jan 16, 2025 | $4.23 | $3.90 | $0.3311 | 19,955.0 | -3.96% |
| Jan 15, 2025 | $4.27 | $4.16 | $0.11 | 10,183.0 | +1.92% |
| Jan 14, 2025 | $4.28 | $4.13 | $0.1499 | 6,936.0 | -1.65% |
| Jan 13, 2025 | $4.30 | $4.23 | $0.07 | 8,646.0 | +2.42% |
| Jan 10, 2025 | $4.39 | $4.13 | $0.26 | 40,337.0 | -3.28% |
| Jan 08, 2025 | $4.42 | $4.13 | $0.2865 | 18,156.0 | -4.04% |
| Jan 07, 2025 | $4.91 | $4.45 | $0.46 | 13,990.0 | -8.44% |
| Jan 06, 2025 | $5.00 | $4.82 | $0.18 | 17,683.0 | -4.14% |
| Jan 03, 2025 | $5.16 | $4.55 | $0.61 | 55,961.0 | +11.37% |
| Jan 02, 2025 | $4.92 | $4.52 | $0.404 | 17,046.0 | -3.34% |
Nutriband Inc Stock (NTRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nutriband Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nutriband Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nutriband Inc Stock (NTRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $11.78 | $3.90 | $7.88 | 9,208,328.0 | +67.73% |
Nutriband Inc Stock (NTRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.86 | $3.72 | $1.14 | 642,990.0 | -12.92% |
| Nov, 2024 | $6.34 | $4.62 | $1.72 | 305,758.0 | -22.46% |
| Oct, 2024 | $8.49 | $5.24 | $3.25 | 614,853.0 | +2.31% |
| Sep, 2024 | $7.74 | $3.75 | $3.99 | 999,448.0 | +48.28% |
| Aug, 2024 | $6.30 | $4.00 | $2.30 | 551,823.0 | -32.11% |
| Jul, 2024 | $9.60 | $5.25 | $4.35 | 871,668.0 | +11.30% |
| Jun, 2024 | $6.75 | $4.70 | $2.05 | 705,213.0 | -0.92% |
| May, 2024 | $6.00 | $3.30 | $2.70 | 738,638.0 | +57.51% |
| Apr, 2024 | $5.49 | $3.20 | $2.29 | 919,843.0 | -23.45% |
| Mar, 2024 | $5.93 | $2.22 | $3.71 | 1,755,742.0 | +78.66% |
| Feb, 2024 | $2.83 | $2.36 | $0.47 | 104,537.0 | -3.07% |
| Jan, 2024 | $3.10 | $2.30 | $0.7974 | 202,241.0 | +12.50% |
Nutriband Inc Stock (NTRB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.25 | $2.25 | $0.9999 | 181,211.0 | -8.30% |
| Nov, 2023 | $2.74 | $1.93 | $0.813 | 106,143.0 | +12.44% |
| Oct, 2023 | $2.62 | $1.53 | $1.09 | 147,776.0 | -11.76% |
| Sep, 2023 | $3.39 | $2.34 | $1.05 | 127,986.0 | -20.56% |
| Aug, 2023 | $4.10 | $3.13 | $0.97 | 248,751.0 | -17.69% |
| Jul, 2023 | $5.15 | $2.22 | $2.93 | 2,772,435.0 | +30.00% |
| Jun, 2023 | $3.00 | $1.92 | $1.08 | 704,279.0 | +5.67% |
| May, 2023 | $3.73 | $2.44 | $1.29 | 189,678.0 | -14.74% |
| Apr, 2023 | $4.07 | $2.92 | $1.15 | 180,244.0 | +0.60% |
| Mar, 2023 | $4.06 | $2.90 | $1.16 | 152,029.0 | -17.04% |
| Feb, 2023 | $4.99 | $3.38 | $1.61 | 350,974.0 | +9.32% |
| Jan, 2023 | $3.75 | $3.02 | $0.73 | 115,543.0 | +1.25% |
5.49%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):