Nutriband Inc. - Common Stock (NTRB)
7.0000
-0.0400 (-0.57%)
NASDAQ · Last Trade: Oct 23rd, 7:57 PM EDT
Historical Prices For Nutriband Inc. - Common Stock (NTRB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.02 | 7.15 | 6.87 | 7.00 | 32,514 | 7.00 |
| 10/22/2025 | 7.78 | 7.78 | 7.00 | 7.04 | 7,984 | 7.04 |
| 10/21/2025 | 7.24 | 7.30 | 7.07 | 7.28 | 32,241 | 7.28 |
| 10/20/2025 | 7.48 | 7.77 | 7.22 | 7.25 | 53,810 | 7.25 |
| 10/17/2025 | 7.60 | 7.60 | 7.15 | 7.48 | 15,906 | 7.48 |
| 10/16/2025 | 7.55 | 7.89 | 7.55 | 7.70 | 19,756 | 7.70 |
| 10/15/2025 | 7.67 | 7.89 | 7.31 | 7.53 | 7,912 | 7.53 |
| 10/14/2025 | 7.27 | 7.73 | 7.16 | 7.63 | 13,142 | 7.63 |
| 10/13/2025 | 7.60 | 7.74 | 7.16 | 7.34 | 12,053 | 7.34 |
| 10/10/2025 | 7.84 | 7.90 | 7.02 | 7.51 | 56,189 | 7.51 |
| 10/09/2025 | 8.48 | 8.48 | 7.89 | 7.91 | 19,773 | 7.91 |
| 10/08/2025 | 8.00 | 8.63 | 8.00 | 8.50 | 101,544 | 8.50 |
| 10/07/2025 | 7.54 | 7.93 | 7.30 | 7.84 | 40,968 | 7.84 |
| 10/06/2025 | 7.43 | 7.94 | 7.34 | 7.84 | 52,510 | 7.84 |
| 10/03/2025 | 7.44 | 7.45 | 7.31 | 7.43 | 18,956 | 7.43 |
| 10/02/2025 | 7.31 | 7.49 | 7.24 | 7.34 | 30,222 | 7.34 |
| 10/01/2025 | 7.01 | 7.35 | 7.00 | 7.27 | 25,335 | 7.27 |
| 9/30/2025 | 7.15 | 7.20 | 6.82 | 7.05 | 9,592 | 7.05 |
| 9/29/2025 | 7.20 | 7.31 | 7.03 | 7.06 | 26,074 | 7.06 |
| 9/26/2025 | 7.00 | 7.30 | 7.00 | 7.26 | 16,733 | 7.26 |
| 9/25/2025 | 7.23 | 7.40 | 7.07 | 7.17 | 18,333 | 7.17 |
| 9/24/2025 | 7.08 | 7.29 | 6.97 | 7.27 | 13,503 | 7.27 |
| 9/23/2025 | 7.07 | 7.42 | 6.93 | 7.04 | 31,538 | 7.04 |
| 9/22/2025 | 6.98 | 7.48 | 6.70 | 7.29 | 24,024 | 7.29 |
| 9/19/2025 | 7.30 | 7.38 | 6.90 | 7.22 | 36,390 | 7.22 |
| 9/18/2025 | 6.88 | 7.58 | 6.70 | 7.26 | 27,563 | 7.26 |
| 9/17/2025 | 7.15 | 7.15 | 6.83 | 6.92 | 13,025 | 6.92 |
| 9/16/2025 | 6.75 | 7.15 | 6.69 | 7.15 | 21,094 | 7.15 |
| 9/15/2025 | 7.10 | 7.12 | 6.72 | 6.74 | 40,190 | 6.74 |
| 9/12/2025 | 6.83 | 7.23 | 6.71 | 7.15 | 18,320 | 7.15 |
| 9/11/2025 | 6.01 | 7.48 | 6.01 | 6.93 | 102,693 | 6.93 |
| 9/10/2025 | 6.10 | 6.51 | 5.85 | 6.00 | 113,930 | 6.00 |
| 9/09/2025 | 6.21 | 6.38 | 6.05 | 6.08 | 13,638 | 6.08 |
| 9/08/2025 | 6.36 | 6.39 | 6.22 | 6.26 | 6,950 | 6.26 |
| 9/05/2025 | 6.21 | 6.44 | 6.21 | 6.38 | 13,374 | 6.38 |
| 9/04/2025 | 6.22 | 6.49 | 6.20 | 6.23 | 34,884 | 6.23 |
| 9/03/2025 | 5.95 | 6.59 | 5.95 | 6.35 | 107,500 | 6.35 |
| 9/02/2025 | 6.25 | 6.33 | 5.81 | 6.17 | 51,158 | 6.17 |
| 8/29/2025 | 6.56 | 6.56 | 6.40 | 6.46 | 7,398 | 6.46 |
| 8/28/2025 | 6.43 | 6.66 | 6.38 | 6.53 | 14,518 | 6.53 |
| 8/27/2025 | 6.37 | 6.60 | 6.37 | 6.41 | 8,408 | 6.41 |
| 8/26/2025 | 6.41 | 6.68 | 6.30 | 6.45 | 17,535 | 6.45 |
| 8/25/2025 | 6.50 | 6.59 | 6.39 | 6.41 | 12,723 | 6.41 |
| 8/22/2025 | 6.25 | 6.58 | 6.25 | 6.43 | 20,507 | 6.43 |
| 8/21/2025 | 6.22 | 6.39 | 6.18 | 6.31 | 14,398 | 6.31 |
| 8/20/2025 | 6.22 | 6.39 | 6.05 | 6.22 | 17,835 | 6.22 |
| 8/19/2025 | 6.40 | 6.59 | 6.22 | 6.22 | 22,583 | 6.22 |
| 8/18/2025 | 6.62 | 6.67 | 6.33 | 6.36 | 23,241 | 6.36 |
| 8/15/2025 | 6.19 | 6.60 | 6.14 | 6.57 | 38,245 | 6.57 |
| 8/14/2025 | 6.52 | 6.63 | 6.19 | 6.30 | 68,963 | 6.30 |
| 8/13/2025 | 6.67 | 6.91 | 6.31 | 6.66 | 85,980 | 6.66 |
| 8/12/2025 | 6.82 | 6.98 | 6.60 | 6.80 | 70,584 | 6.80 |
| 8/11/2025 | 6.93 | 7.19 | 6.66 | 6.85 | 105,774 | 6.85 |
| 8/08/2025 | 7.23 | 7.78 | 6.35 | 7.17 | 3,161,973 | 7.17 |
| 8/07/2025 | 6.97 | 7.15 | 6.83 | 7.13 | 22,031 | 7.13 |
| 8/06/2025 | 6.82 | 7.05 | 6.55 | 6.95 | 22,866 | 6.95 |
| 8/05/2025 | 7.08 | 7.19 | 6.80 | 6.92 | 20,388 | 6.92 |
| 8/04/2025 | 7.48 | 7.79 | 7.08 | 7.11 | 24,842 | 7.11 |
| 8/01/2025 | 7.28 | 7.67 | 7.13 | 7.39 | 14,056 | 7.39 |
| 7/31/2025 | 7.16 | 7.60 | 6.90 | 7.21 | 17,490 | 7.21 |
| 7/30/2025 | 7.57 | 7.81 | 6.69 | 7.12 | 38,486 | 7.12 |
| 7/29/2025 | 8.09 | 8.28 | 7.51 | 7.54 | 24,283 | 7.54 |
| 7/28/2025 | 8.62 | 8.62 | 7.78 | 8.07 | 34,290 | 8.07 |
| 7/25/2025 | 8.97 | 8.99 | 8.20 | 8.53 | 56,437 | 8.53 |
| 7/24/2025 | 8.53 | 9.10 | 8.45 | 8.81 | 37,507 | 8.81 |