Free Trial

Nutriband (NTRB) Stock Chart & Stock Price History

Nutriband logo
$5.32 +0.09 (+1.72%)
As of 04/24/2025 04:00 PM Eastern

Nutriband Stock Price Performance

5 Day
Performance
+5.35%
1 Month
Performance
-21.76%
3 Month
Performance
-37.63%
6 Month
Performance
-7.32%
Year-To-Date
Performance
+12.95%
1 Year
Performance
+46.15%
Receive NTRB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nutriband and its competitors with MarketBeat's FREE daily newsletter.

NTRB Stock Chart for Friday, April, 25, 2025

Nutriband Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$5.23$5.32
+1.72%
$5.63$5.289,621 shs$59.08 million
04/23/2025$5.06$5.23
+3.36%
$5.39$5.0714,099 shs$58.08 million
04/22/2025$5.12$5.06
-1.17%
$5.18$5.033,857 shs$56.20 million
04/21/2025$5.05$5.12
+1.39%
$5.20$5.006,122 shs$56.86 million
04/18/2025$5.05$5.05$5.15$5.023,593 shs$56.09 million
04/17/2025$5.03$5.05
+0.40%
$5.15$5.023,593 shs$56.09 million
04/16/2025$4.91$5.03
+2.44%
$5.05$4.838,425 shs$55.86 million
04/15/2025$4.96$4.91
-1.01%
$5.20$4.916,239 shs$54.53 million
04/14/2025$4.72$4.96
+5.08%
$5.15$4.8613,368 shs$55.09 million
04/11/2025$4.72$4.72$4.80$4.5910,816 shs$52.42 million
04/10/2025$4.97$4.72
-5.03%
$4.98$4.5814,900 shs$52.42 million
04/09/2025$5.00$4.97
-0.60%
$5.00$4.7120,912 shs$55.20 million
04/09/2025$5.00$4.97
-0.60%
$5.00$4.7120,912 shs$55.20 million
04/08/2025$5.09$5.00
-1.77%
$5.40$5.0013,699 shs$55.53 million
04/08/2025$5.09$5.00
-1.77%
$5.40$5.0013,699 shs$55.53 million
04/07/2025$5.40$5.09
-5.74%
$5.30$4.5143,806 shs$56.53 million
04/04/2025$5.50$5.40
-1.82%
$5.66$5.407,340 shs$59.97 million
04/03/2025$5.77$5.50
-4.68%
$5.73$5.477,585 shs$61.08 million
04/02/2025$5.78$5.77
-0.17%
$5.92$5.5111,195 shs$64.08 million
04/01/2025$6.13$5.78
-5.71%
$6.21$5.6024,636 shs$64.19 million
03/31/2025$6.26$6.13
-2.08%
$6.24$6.0017,816 shs$68.08 million
03/28/2025$6.57$6.26
-4.72%
$6.70$6.2113,016 shs$69.52 million
03/27/2025$6.61$6.57
-0.61%
$6.69$6.387,963 shs$72.97 million
03/26/2025$6.80$6.61
-2.79%
$6.79$6.608,863 shs$73.41 million
03/25/2025$6.83$6.80
-0.44%
$6.85$6.734,486 shs$75.52 million
03/24/2025$6.73$6.83
+1.49%
$6.83$6.6019,160 shs$75.85 million

This page (NASDAQ:NTRB) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners