Nutriband Inc (NTRB) Historical Stock Data
4.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTRB is down -0.53% a day on average. There have been 13 days where Nutriband Inc closed green and 17 days where NTRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 4.76 | 4.49 | ↓$0.27 (-5.67%) | 4.35 | 4.84 | 36.40K |
| 2025-12-15 | 4.99 | 4.84 | ↓$0.15 (-3.01%) | 4.84 | 5.21 | 30.22K |
| 2025-12-12 | 4.95 | 5.10 | ↑$0.15 (3.03%) | 4.89 | 5.38 | 10.75K |
| 2025-12-11 | 4.75 | 4.97 | ↑$0.22 (4.63%) | 4.60 | 5.45 | 70.79K |
| 2025-12-10 | 4.80 | 4.89 | ↑$0.09 (1.88%) | 4.80 | 5.12 | 13.66K |
| 2025-12-09 | 4.74 | 4.93 | ↑$0.19 (4.01%) | 4.74 | 5.04 | 18.09K |
| 2025-12-08 | 4.82 | 4.94 | ↑$0.12 (2.49%) | 4.75 | 5.07 | 13.19K |
| 2025-12-05 | 5.08 | 4.82 | ↓$0.26 (-5.12%) | 4.82 | 5.25 | 18.64K |
| 2025-12-04 | 4.52 | 5.06 | ↑$0.54 (11.95%) | 4.52 | 5.17 | 23.33K |
| 2025-12-03 | 4.78 | 4.56 | ↓$0.22 (-4.66%) | 4.45 | 4.80 | 23.18K |
| 2025-12-02 | 4.95 | 4.62 | ↓$0.33 (-6.67%) | 4.60 | 4.95 | 26.33K |
| 2025-12-01 | 4.95 | 4.94 | ↓$0.01 (-0.20%) | 4.75 | 4.95 | 11.69K |
| 2025-11-28 | 4.82 | 4.95 | ↑$0.13 (2.59%) | 4.82 | 4.95 | 10.45K |
| 2025-11-26 | 4.80 | 4.85 | ↑$0.05 (1.04%) | 4.77 | 4.99 | 33.31K |
| 2025-11-25 | 4.70 | 4.79 | ↑$0.09 (1.91%) | 4.59 | 4.84 | 20.75K |
| 2025-11-24 | 4.79 | 4.68 | ↓$0.11 (-2.30%) | 4.62 | 4.90 | 27.30K |
| 2025-11-21 | 5.02 | 4.78 | ↓$0.24 (-4.78%) | 4.66 | 5.20 | 30.19K |
| 2025-11-20 | 5.08 | 5.04 | ↓$0.04 (-0.79%) | 5.01 | 5.38 | 25.01K |
| 2025-11-19 | 5.07 | 5.15 | ↑$0.08 (1.58%) | 5.07 | 5.25 | 9.95K |
| 2025-11-18 | 5.34 | 5.11 | ↓$0.23 (-4.31%) | 5.11 | 5.38 | 18.45K |
| 2025-11-17 | 5.50 | 5.38 | ↓$0.13 (-2.27%) | 5.29 | 5.64 | 16.90K |
| 2025-11-14 | 5.56 | 5.50 | ↓$0.06 (-1.08%) | 5.50 | 5.79 | 46.36K |
| 2025-11-13 | 5.83 | 5.64 | ↓$0.19 (-3.26%) | 5.56 | 5.83 | 18.76K |
| 2025-11-12 | 6.06 | 5.86 | ↓$0.20 (-3.30%) | 5.86 | 6.39 | 16.61K |
| 2025-11-11 | 6.00 | 6.09 | ↑$0.09 (1.50%) | 6.00 | 6.19 | 11.45K |
| 2025-11-10 | 6.14 | 5.97 | ↓$0.17 (-2.77%) | 5.68 | 6.14 | 9K |
| 2025-11-07 | 5.60 | 6.03 | ↑$0.43 (7.68%) | 5.55 | 6.06 | 20.01K |
| 2025-11-06 | 5.91 | 5.53 | ↓$0.38 (-6.43%) | 5.52 | 5.91 | 11.95K |
| 2025-11-05 | 5.85 | 5.95 | ↑$0.10 (1.62%) | 5.79 | 6.17 | 28.37K |
| 2025-11-04 | 6.10 | 5.78 | ↓$0.32 (-5.25%) | 5.69 | 6.31 | 41.93K |
Create an account or log in to view more rows.
$NTRB Let it go...
$NTRB never selling
$NTRB warming up
$NTRB hopefully next week...
$NTRB Don't hold!!! Buy it
$NTRB has just been halted from trading due to volatility.
$NTRB volume = money
$NTRB we all speculate but nobody knows what going to happen.
$NTRB has just been halted from trading due to volatility.
$NTRB to the moon!!! lfG