Nutriband Inc. - Common Stock (NTRB)
8.1100
+0.3500 (4.51%)
NASDAQ · Last Trade: Jul 19th, 5:42 PM EDT
Historical Prices For Nutriband Inc. - Common Stock (NTRB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 7.80 | 8.49 | 7.70 | 8.11 | 52,675 | 8.11 |
| 7/17/2025 | 8.07 | 8.19 | 7.62 | 7.76 | 76,101 | 7.76 |
| 7/16/2025 | 8.04 | 8.30 | 8.00 | 8.12 | 16,776 | 8.12 |
| 7/15/2025 | 8.12 | 8.17 | 8.01 | 8.09 | 16,543 | 8.09 |
| 7/14/2025 | 7.96 | 8.20 | 7.82 | 8.04 | 31,140 | 8.04 |
| 7/11/2025 | 8.16 | 8.28 | 7.81 | 7.96 | 43,599 | 7.96 |
| 7/10/2025 | 8.11 | 8.38 | 8.02 | 8.20 | 20,332 | 8.20 |
| 7/09/2025 | 8.22 | 8.32 | 7.93 | 8.14 | 40,612 | 8.14 |
| 7/08/2025 | 8.23 | 8.59 | 8.01 | 8.21 | 119,080 | 8.21 |
| 7/07/2025 | 9.81 | 9.83 | 8.45 | 8.47 | 94,895 | 8.47 |
| 7/03/2025 | 10.65 | 10.65 | 9.50 | 9.91 | 180,823 | 9.91 |
| 7/02/2025 | 9.11 | 11.68 | 9.05 | 10.72 | 1,779,713 | 10.72 |
| 7/01/2025 | 7.86 | 8.25 | 7.77 | 8.02 | 24,159 | 8.02 |
| 6/30/2025 | 7.90 | 8.11 | 7.73 | 7.87 | 46,908 | 7.87 |
| 6/27/2025 | 7.80 | 8.41 | 7.70 | 7.98 | 58,228 | 7.98 |
| 6/26/2025 | 7.70 | 7.86 | 7.60 | 7.83 | 21,051 | 7.83 |
| 6/25/2025 | 7.77 | 7.80 | 7.52 | 7.70 | 19,376 | 7.70 |
| 6/24/2025 | 7.71 | 7.80 | 7.56 | 7.80 | 33,440 | 7.80 |
| 6/23/2025 | 7.58 | 7.75 | 7.36 | 7.72 | 22,702 | 7.72 |
| 6/20/2025 | 7.67 | 7.80 | 7.11 | 7.79 | 49,867 | 7.79 |
| 6/18/2025 | 7.75 | 7.79 | 7.52 | 7.79 | 29,529 | 7.79 |
| 6/17/2025 | 7.46 | 7.85 | 7.40 | 7.75 | 27,167 | 7.75 |
| 6/16/2025 | 7.08 | 7.90 | 7.00 | 7.58 | 37,104 | 7.58 |
| 6/13/2025 | 7.42 | 7.60 | 7.05 | 7.15 | 32,129 | 7.15 |
| 6/12/2025 | 7.60 | 7.69 | 7.39 | 7.60 | 21,010 | 7.60 |
| 6/11/2025 | 7.79 | 7.94 | 7.60 | 7.60 | 19,199 | 7.60 |
| 6/10/2025 | 7.79 | 8.10 | 7.62 | 7.68 | 29,634 | 7.68 |
| 6/09/2025 | 7.77 | 8.15 | 7.65 | 7.79 | 60,554 | 7.79 |
| 6/06/2025 | 7.40 | 7.79 | 7.31 | 7.70 | 27,134 | 7.70 |
| 6/05/2025 | 8.25 | 8.25 | 7.20 | 7.26 | 56,489 | 7.26 |
| 6/04/2025 | 7.70 | 8.39 | 7.32 | 8.18 | 80,612 | 8.18 |
| 6/03/2025 | 8.40 | 8.89 | 7.71 | 7.71 | 158,167 | 7.71 |
| 6/02/2025 | 8.20 | 8.55 | 7.08 | 8.11 | 762,304 | 8.11 |
| 5/30/2025 | 6.50 | 6.55 | 6.03 | 6.50 | 27,564 | 6.50 |
| 5/29/2025 | 6.46 | 6.50 | 6.06 | 6.46 | 39,539 | 6.46 |
| 5/28/2025 | 5.91 | 6.50 | 5.91 | 6.31 | 69,641 | 6.31 |
| 5/27/2025 | 5.51 | 6.20 | 5.42 | 5.98 | 60,993 | 5.98 |
| 5/23/2025 | 5.57 | 5.75 | 5.32 | 5.48 | 21,969 | 5.48 |
| 5/22/2025 | 5.30 | 5.84 | 5.24 | 5.73 | 26,878 | 5.73 |
| 5/21/2025 | 5.62 | 5.64 | 5.30 | 5.36 | 22,710 | 5.36 |
| 5/20/2025 | 5.61 | 5.74 | 5.52 | 5.59 | 10,946 | 5.59 |
| 5/19/2025 | 5.51 | 5.79 | 5.51 | 5.71 | 21,233 | 5.71 |
| 5/16/2025 | 5.84 | 5.84 | 5.54 | 5.62 | 19,771 | 5.62 |
| 5/15/2025 | 5.63 | 5.72 | 5.60 | 5.60 | 9,049 | 5.60 |
| 5/14/2025 | 5.65 | 5.80 | 5.64 | 5.64 | 10,366 | 5.64 |
| 5/13/2025 | 5.88 | 5.95 | 5.62 | 5.73 | 23,627 | 5.73 |
| 5/12/2025 | 5.75 | 6.00 | 5.69 | 5.83 | 26,000 | 5.83 |
| 5/09/2025 | 5.61 | 5.86 | 5.61 | 5.72 | 11,743 | 5.72 |
| 5/08/2025 | 5.70 | 5.85 | 5.51 | 5.68 | 23,661 | 5.68 |
| 5/07/2025 | 5.94 | 6.15 | 5.70 | 5.78 | 27,242 | 5.78 |
| 5/06/2025 | 6.43 | 6.52 | 5.91 | 6.02 | 33,779 | 6.02 |
| 5/05/2025 | 6.30 | 6.55 | 6.16 | 6.41 | 30,742 | 6.41 |
| 5/02/2025 | 6.45 | 6.68 | 6.20 | 6.37 | 47,242 | 6.37 |
| 5/01/2025 | 7.27 | 7.35 | 6.30 | 6.30 | 148,060 | 6.30 |
| 4/30/2025 | 7.10 | 8.11 | 6.45 | 6.88 | 615,002 | 6.88 |
| 4/29/2025 | 5.60 | 5.79 | 5.42 | 5.68 | 21,497 | 5.68 |
| 4/28/2025 | 5.33 | 6.66 | 5.33 | 5.84 | 53,938 | 5.84 |
| 4/25/2025 | 5.42 | 5.48 | 5.30 | 5.32 | 8,835 | 5.32 |
| 4/24/2025 | 5.28 | 5.63 | 5.28 | 5.32 | 9,621 | 5.32 |
| 4/23/2025 | 5.07 | 5.39 | 5.07 | 5.23 | 14,099 | 5.23 |
| 4/22/2025 | 5.18 | 5.18 | 5.03 | 5.06 | 4,031 | 5.06 |
| 4/21/2025 | 5.01 | 5.20 | 5.00 | 5.12 | 6,132 | 5.12 |