Dark

NTRB
Nutriband Inc. Common Stock
stock NASDAQ

At Close

Sep 24, 2026 3:59:41 PM EDT

8.97USD+22.041%(+1.62)381,343

8.82Bid 10.12Ask 1.30Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

7.34USD-0.136%(-0.01)33

After-hours

Sep 24, 2026 4:57:30 PM EDT

8.90USD-0.780%(-0.07)3,835

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	7.4500	8.9800	7.450000	8.9700	+22.041%	381,343	0.000%
2026-09-23	6.7500	7.5000	6.560000	7.3500	+8.728%	129,732	+22.041%
2026-09-22	7.7750	7.8750	6.660000	6.7600	-12.999%	319,604	+32.692%
2026-09-21	8.2100	8.5500	7.300000	7.7700	-4.428%	135,105	+15.444%
2026-09-18	7.6600	8.1300	7.030000	8.1300	+6.275%	110,514	+10.332%
2026-09-17	7.1100	7.6600	6.940000	7.6500	+8.665%	102,847	+17.255%
2026-09-16	6.8700	7.0500	6.690000	7.0400	+3.226%	44,732	+27.415%
2026-09-15	6.8500	7.0500	6.720000	6.8200	-1.516%	45,559	+31.525%
2026-09-14	6.9200	7.0400	6.521000	6.9250	-0.503%	108,626	+29.531%
2026-09-11	6.1800	6.9699	6.090000	6.9600	+14.474%	99,826	+28.879%
2026-09-10	5.7600	6.7000	5.630000	6.0800	+4.828%	112,107	+47.533%
2026-09-09	6.1500	6.1500	5.610000	5.8000	-4.918%	39,044	+54.655%
2026-09-08	6.0800	6.4658	5.460000	6.1000	+2.178%	109,694	+47.049%
2026-09-04	5.6600	6.0700	5.170000	5.9700	+6.039%	96,192	+50.251%
2026-09-03	4.7200	5.9200	4.720000	5.6300	+19.787%	170,530	+59.325%
2026-09-02	4.5300	4.7900	4.500000	4.7000	+8.170%	29,311	+90.851%
2026-09-01	4.3300	4.4800	4.270100	4.3450	-0.504%	18,657	+106.444%
2026-08-31	4.4600	4.4600	4.219700	4.3670	-2.085%	25,819	+105.404%
2026-08-28	4.6600	4.7254	4.430000	4.4600	-3.463%	6,773	+101.121%
2026-08-27	4.4500	4.6800	4.335000	4.6200	+2.667%	12,956	+94.156%
2026-08-26	4.7400	4.8000	4.162100	4.5000	-6.832%	61,455	+99.333%
2026-08-25	5.0500	5.2879	4.620000	4.8300	-5.479%	37,721	+85.714%
2026-08-24	4.9700	5.6600	4.700000	5.1100	+9.506%	257,022	+75.538%
2026-08-21	3.8800	4.7500	3.865000	4.6664	+22.317%	67,533	+92.225%
2026-08-20	3.6000	3.8550	3.420000	3.8150	+7.465%	18,487	+135.125%
2026-08-19	3.4500	3.5900	3.400100	3.5500	+2.899%	7,437	+152.676%
2026-08-18	3.3000	3.4550	3.300000	3.4500	+6.811%	6,374	+160.000%
2026-08-17	3.2400	3.3000	3.210000	3.2300	-2.121%	6,600	+177.709%
2026-08-14	3.1500	3.3000	3.150000	3.3000	+3.448%	4,156	+171.818%
2026-08-13	3.1300	3.2600	3.090000	3.1900	+3.740%	2,350	+181.191%
2026-08-12	3.0900	3.1550	3.075000	3.0750	-3.302%	1,785	+191.707%
2026-08-11	3.1400	3.2561	3.140000	3.1800	+1.274%	8,032	+182.075%
2026-08-10	3.0500	3.1500	3.050000	3.1400	+0.965%	4,471	+185.669%
2026-08-07	2.9100	3.1100	2.910000	3.1100	+6.690%	6,455	+188.424%
2026-08-06	2.9000	2.9150	2.900000	2.9150	+1.215%	2,994	+207.719%
2026-08-05	2.8900	2.8999	2.800000	2.8800	+1.053%	14,077	+211.458%
2026-08-04	2.8400	2.9202	2.800000	2.8500	+1.423%	6,994	+214.737%
2026-08-03	2.8100	2.8800	2.810000	2.8100	-1.404%	5,603	+219.217%
2026-07-31	2.9300	2.9674	2.810000	2.8500	-2.062%	8,873	+214.737%
2026-07-30	3.0000	3.0000	2.900000	2.9100	+1.042%	4,096	+208.247%
2026-07-29	3.0000	3.0000	2.880000	2.8800	-2.538%	4,811	+211.458%
2026-07-28	3.0200	3.0200	2.955000	2.9550	-0.839%	1,850	+203.553%
2026-07-27	3.0000	3.0000	2.910000	2.9800	0.000%	7,690	+201.007%
2026-07-24	2.9747	3.1100	2.930000	2.9800	+1.706%	21,825	+201.007%
2026-07-23	3.0000	3.0799	2.920000	2.9300	-3.934%	13,734	+206.143%
2026-07-22	3.0000	3.1000	3.000000	3.0500	-0.974%	7,028	+194.098%
2026-07-21	3.0500	3.0800	3.000000	3.0800	0.000%	4,875	+191.234%
2026-07-20	3.0900	3.1599	3.000100	3.0800	-0.965%	3,952	+191.234%
2026-07-17	3.1100	3.1250	3.000000	3.1100	-0.639%	13,447	+188.424%
2026-07-16	3.0500	3.1500	3.000000	3.1300	+2.623%	23,683	+186.581%
2026-07-15	2.9300	3.0500	2.930000	3.0500	+2.349%	29,175	+194.098%
2026-07-14	2.9600	3.0500	2.945000	2.9800	+1.361%	8,755	+201.007%
2026-07-13	2.9600	2.9815	2.910000	2.9400	-0.676%	6,924	+205.102%
2026-07-10	3.0800	3.1400	2.960000	2.9600	-4.207%	3,325	+203.041%
2026-07-09	3.0500	3.2900	2.950000	3.0900	+0.980%	9,964	+190.291%
2026-07-08	3.0700	3.1999	3.000000	3.0600	+0.990%	9,499	+193.137%
2026-07-07	3.2000	3.2300	3.000000	3.0300	-3.503%	15,947	+196.040%
2026-07-06	3.1000	3.3100	3.100000	3.1400	+2.614%	21,713	+185.669%
2026-07-02	3.1300	3.1850	3.030000	3.0600	-0.971%	11,387	+193.137%
2026-07-01	3.1900	3.2870	3.030000	3.0900	-3.135%	24,053	+190.291%
2026-06-30	3.2600	3.3299	3.180000	3.1900	-0.623%	11,766	+181.191%
2026-06-29	3.0500	3.4399	3.050000	3.2100	+4.902%	15,950	+179.439%
2026-06-26	3.0200	3.0950	2.930000	3.0600	+0.990%	21,506	+193.137%
2026-06-25	3.1300	3.2062	3.030000	3.0300	-3.503%	10,485	+196.040%
2026-06-24	3.0900	3.1500	3.065700	3.1400	+2.951%	13,110	+185.669%
2026-06-23	3.1100	3.2505	3.050000	3.0500	-1.929%	21,331	+194.098%
2026-06-22	2.9800	3.3200	2.980000	3.1100	+7.241%	18,937	+188.424%
2026-06-18	3.0700	3.2950	2.900000	2.9000	-5.229%	29,194	+209.310%
2026-06-17	3.2900	3.4200	3.060000	3.0600	-7.553%	6,006	+193.137%
2026-06-16	3.4400	3.4558	3.300000	3.3100	-2.933%	17,017	+170.997%
2026-06-15	3.3600	3.4100	3.290000	3.4100	+0.590%	4,363	+163.050%
2026-06-12	3.5100	3.5200	3.350000	3.3900	-3.693%	6,290	+164.602%
2026-06-11	3.4100	3.5300	3.410000	3.5200	+3.226%	4,961	+154.830%
2026-06-10	3.5300	3.5300	3.410000	3.4100	-3.399%	17,752	+163.050%
2026-06-09	3.5400	3.6200	3.500000	3.5300	0.000%	4,428	+154.108%
2026-06-08	3.5800	3.6550	3.520000	3.5300	-1.397%	15,211	+154.108%
2026-06-05	3.6000	3.6000	3.500000	3.5800	0.000%	3,923	+150.559%
2026-06-04	3.5100	3.5830	3.510000	3.5800	+1.994%	10,638	+150.559%
2026-06-03	3.5500	3.5500	3.460000	3.5100	-1.127%	7,167	+155.556%
2026-06-02	3.5600	3.6000	3.400000	3.5500	0.000%	16,190	+152.676%
2026-06-01	3.5400	3.6300	3.424000	3.5500	+1.719%	9,342	+152.676%
2026-05-29	3.6100	3.6900	3.418600	3.4900	-4.252%	17,893	+157.020%
2026-05-28	3.3500	3.6850	3.209000	3.6450	+7.048%	20,866	+146.091%
2026-05-27	3.4300	3.4861	3.400000	3.4050	-2.296%	5,737	+163.436%
2026-05-26	3.5500	3.6550	3.450000	3.4850	-4.258%	25,111	+157.389%
2026-05-22	3.5400	3.6400	3.490000	3.6400	+4.298%	4,936	+146.429%
2026-05-21	3.4500	3.6000	3.415900	3.4900	-1.133%	9,248	+157.020%
2026-05-20	3.5400	3.5874	3.400100	3.5300	+2.319%	7,163	+154.108%
2026-05-19	3.4400	3.4641	3.440000	3.4500	+0.877%	1,476	+160.000%
2026-05-18	3.5500	3.5999	3.420000	3.4200	-5.000%	19,743	+162.281%
2026-05-15	3.5100	3.6000	3.510000	3.6000	+0.279%	5,414	+149.167%
2026-05-14	3.5300	3.5900	3.530000	3.5900	+2.571%	5,578	+149.861%
2026-05-13	3.6450	3.6450	3.500000	3.5000	-4.110%	2,541	+156.286%
2026-05-12	3.6000	3.6500	3.500000	3.6500	0.000%	8,150	+145.753%
2026-05-11	3.6700	3.7050	3.615800	3.6500	-2.667%	9,659	+145.753%
2026-05-08	3.6800	3.9050	3.680000	3.7500	-1.055%	17,904	+139.200%
2026-05-07	3.9200	4.0250	3.700000	3.7900	-4.534%	10,689	+136.675%
2026-05-06	4.0900	4.1799	3.930000	3.9700	-2.696%	14,168	+125.945%
2026-05-05	3.6400	4.1400	3.640000	4.0800	+10.270%	32,786	+119.853%
2026-05-04	3.8900	3.8900	3.700000	3.7000	-4.145%	7,445	+142.432%
2026-05-01	3.8100	3.9999	3.810000	3.8600	-0.129%	4,007	+132.383%
2026-04-30	3.7900	3.9250	3.748000	3.8650	+1.979%	5,829	+132.083%
2026-04-29	3.7800	3.8550	3.720100	3.7900	+0.798%	8,734	+136.675%
2026-04-28	3.8000	3.9100	3.710100	3.7600	-3.342%	18,552	+138.564%
2026-04-27	3.9650	3.9650	3.880100	3.8900	-2.643%	2,690	+130.591%
2026-04-24	3.9800	3.9956	3.980000	3.9956	-0.359%	3,687	+124.497%
2026-04-23	4.1350	4.1350	3.950000	4.0100	-3.837%	7,405	+123.691%
2026-04-22	4.1500	4.2247	4.099300	4.1700	-0.239%	3,091	+115.108%
2026-04-21	4.2000	4.2000	4.180000	4.1800	-0.476%	1,297	+114.593%
2026-04-20	4.2200	4.3100	4.193900	4.2000	-2.326%	5,979	+113.571%
2026-04-17	4.0600	4.3000	3.990000	4.3000	+5.134%	16,249	+108.605%
2026-04-16	4.0000	4.2000	3.900000	4.0900	+0.245%	9,600	+119.315%
2026-04-15	4.0000	4.2400	3.880100	4.0800	+0.493%	6,171	+119.853%
2026-04-14	3.9449	4.1000	3.900100	4.0600	+2.010%	4,867	+120.936%
2026-04-13	3.9600	3.9900	3.810000	3.9800	+2.051%	5,104	+125.377%
2026-04-10	3.8600	3.9900	3.730000	3.9000	+1.299%	9,025	+130.000%
2026-04-09	3.9000	4.0000	3.800000	3.8500	-1.786%	9,453	+132.987%
2026-04-08	3.9600	4.1300	3.890000	3.9200	-2.000%	6,219	+128.827%
2026-04-07	3.8543	4.0700	3.760000	4.0000	+7.239%	6,251	+124.250%
2026-04-06	3.6100	3.7400	3.565000	3.7300	+2.755%	5,455	+140.483%
2026-04-02	3.6200	3.7815	3.482500	3.6300	+0.833%	9,797	+147.107%
2026-04-01	3.5975	3.6900	3.498400	3.6000	+1.983%	3,698	+149.167%
2026-03-31	3.5300	3.9000	3.500000	3.5300	+2.023%	9,053	+154.108%
2026-03-30	3.8500	3.9399	3.460000	3.4600	-10.363%	8,962	+159.249%
2026-03-27	3.8500	4.0300	3.850000	3.8600	+0.260%	9,120	+132.383%
2026-03-26	3.7100	4.0074	3.700000	3.8500	+1.316%	12,644	+132.987%
2026-03-25	3.7500	3.8600	3.700000	3.8000	+1.333%	11,068	+136.053%
2026-03-24	3.8900	3.8900	3.719300	3.7500	-2.344%	9,024	+139.200%
2026-03-23	3.8000	3.9246	3.716800	3.8400	+4.065%	13,549	+133.594%
2026-03-20	3.9200	4.0799	3.420000	3.6900	-6.582%	45,574	+143.089%
2026-03-19	3.9200	4.0500	3.920000	3.9500	+0.509%	10,126	+127.089%
2026-03-18	3.9200	4.0100	3.920000	3.9300	+0.512%	5,796	+128.244%
2026-03-17	3.7600	4.0600	3.760000	3.9100	+2.895%	11,323	+129.412%
2026-03-16	3.8300	4.1900	3.750000	3.8000	+1.877%	25,718	+136.053%
2026-03-13	3.8100	4.0499	3.715000	3.7300	-2.100%	10,894	+140.483%
2026-03-12	3.8600	3.9299	3.704200	3.8100	-3.177%	9,105	+135.433%
2026-03-11	4.0200	4.1000	3.635000	3.9350	-2.114%	21,695	+127.954%
2026-03-10	4.2000	4.2800	4.020000	4.0200	-5.412%	22,454	+123.134%
2026-03-09	4.2700	4.3300	4.140000	4.2500	-2.523%	3,027	+111.059%
2026-03-06	4.1700	4.3600	4.170000	4.3600	+2.830%	27,990	+105.734%
2026-03-05	4.1780	4.2800	4.110100	4.2400	+0.952%	6,661	+111.557%
2026-03-04	4.3150	4.3150	4.170000	4.2000	+1.449%	28,790	+113.571%
2026-03-03	4.3200	4.3200	4.140000	4.1400	-3.944%	10,666	+116.667%
2026-03-02	4.2300	4.4300	4.100000	4.3100	-2.928%	9,194	+108.121%
2026-02-27	4.3125	4.4450	4.312500	4.4400	+3.016%	5,906	+102.027%
2026-02-26	4.3100	4.4950	4.280100	4.3100	-3.363%	7,222	+108.121%
2026-02-25	4.2800	4.4900	4.250000	4.4600	+0.677%	10,145	+101.121%
2026-02-24	4.3300	4.4300	4.250000	4.4300	+2.074%	9,737	+102.483%
2026-02-23	4.4500	4.4700	4.275000	4.3400	-2.032%	5,351	+106.682%
2026-02-20	4.2400	4.4500	4.151855	4.4300	+5.602%	9,564	+102.483%
2026-02-19	4.0000	4.2500	4.000000	4.1950	+4.875%	8,599	+113.826%
2026-02-18	4.2100	4.2900	4.000000	4.0000	-6.433%	14,411	+124.250%
2026-02-17	3.9600	4.3450	3.960000	4.2750	+4.015%	21,246	+109.825%
2026-02-13	4.0700	4.1699	4.070000	4.1100	+1.232%	3,466	+118.248%
2026-02-12	4.2600	4.3400	4.060000	4.0600	-5.800%	12,272	+120.936%
2026-02-11	4.3400	4.4300	4.280000	4.3100	-1.147%	4,647	+108.121%
2026-02-10	4.2500	4.4900	4.250000	4.3600	+2.347%	8,478	+105.734%
2026-02-09	4.3600	4.4748	4.251500	4.2600	-2.069%	6,273	+110.563%
2026-02-06	4.3000	4.5000	4.300000	4.3500	+0.115%	12,913	+106.207%
2026-02-05	4.2800	4.4500	4.200000	4.3450	+0.579%	17,393	+106.444%
2026-02-04	4.5300	4.5500	4.200000	4.3200	-5.263%	25,351	+107.639%
2026-02-03	4.7050	4.7280	4.500100	4.5600	-2.772%	8,577	+96.711%
2026-02-02	4.7900	4.8450	4.600000	4.6900	-2.088%	7,263	+91.258%
2026-01-30	4.6400	4.8499	4.590000	4.7900	+5.973%	13,664	+87.265%
2026-01-29	4.7100	4.7600	4.510000	4.5200	-3.830%	16,611	+98.451%
2026-01-28	4.9800	4.9800	4.650000	4.7000	-5.433%	16,759	+90.851%
2026-01-27	4.8100	4.9700	4.639100	4.9700	+3.326%	14,337	+80.483%
2026-01-26	4.8000	4.8100	4.450100	4.8100	+0.208%	16,890	+86.486%
2026-01-23	4.5000	4.8500	4.420100	4.8000	+6.195%	30,269	+86.875%
2026-01-22	4.5300	4.6032	4.404200	4.5200	+1.573%	19,383	+98.451%
2026-01-21	4.6300	4.7000	4.404100	4.4500	-3.261%	19,954	+101.573%
2026-01-20	4.3400	4.7399	4.250000	4.6000	+5.505%	28,745	+95.000%
2026-01-16	4.3300	4.4500	4.330000	4.3600	-0.229%	9,962	+105.734%
2026-01-15	4.2600	4.4899	4.260000	4.3700	+2.824%	9,012	+105.263%
2026-01-14	4.2300	4.3615	4.200100	4.2500	+0.236%	5,751	+111.059%
2026-01-13	4.2000	4.3450	4.170000	4.2400	+0.474%	18,415	+111.557%
2026-01-12	4.3500	4.4968	4.200000	4.2200	-3.432%	28,729	+112.559%
2026-01-09	4.4800	4.5399	4.360000	4.3700	-1.131%	21,046	+105.263%
2026-01-08	4.5100	4.5600	4.410000	4.4200	-2.428%	19,718	+102.941%
2026-01-07	4.4000	4.6299	4.400000	4.5300	+2.721%	13,868	+98.013%
2026-01-06	4.5100	4.5250	4.390000	4.4100	-1.563%	16,657	+103.401%
2026-01-05	4.4000	4.6100	4.360000	4.4800	+1.129%	21,860	+100.223%
2026-01-02	4.5000	4.5203	4.330000	4.4300	-2.423%	22,979	+102.483%
2025-12-31	4.6200	4.6650	4.505000	4.5400	-2.991%	27,314	+97.577%
2025-12-30	5.6500	5.6595	4.605000	4.6800	-15.978%	143,581	+91.667%
2025-12-29	5.0500	6.4100	4.960000	5.5700	+16.042%	800,194	+61.041%
2025-12-26	4.6500	4.9100	4.640000	4.8000	+1.266%	12,831	+86.875%
2025-12-24	4.5700	4.7400	4.570000	4.7400	+4.636%	5,092	+89.241%
2025-12-23	4.3400	4.6800	4.340000	4.5300	+3.425%	9,633	+98.013%
2025-12-22	4.5000	4.7112	4.380000	4.3800	-2.450%	12,817	+104.795%
2025-12-19	4.4739	4.7600	4.450100	4.4900	-0.883%	18,298	+99.777%
2025-12-18	4.4400	4.7700	4.440000	4.5300	+2.955%	11,102	+98.013%
2025-12-17	4.5800	4.7000	4.400000	4.4000	-2.004%	14,849	+103.864%
2025-12-16	4.7600	4.8400	4.350000	4.4900	-7.231%	36,403	+99.777%
2025-12-15	4.9900	5.2100	4.840000	4.8400	-5.098%	30,217	+85.331%
2025-12-12	4.9500	5.3799	4.890000	5.1000	+2.616%	10,749	+75.882%
2025-12-11	4.7500	5.4532	4.600000	4.9700	+1.636%	70,785	+80.483%
2025-12-10	4.8000	5.1200	4.800000	4.8900	-0.811%	13,657	+83.436%
2025-12-09	4.7400	5.0400	4.740000	4.9300	-0.202%	18,342	+81.947%
2025-12-08	4.8200	5.0650	4.750000	4.9400	+2.490%	13,189	+81.579%
2025-12-05	5.0800	5.2462	4.820000	4.8200	-4.743%	18,640	+86.100%
2025-12-04	4.5200	5.1699	4.520000	5.0600	+10.965%	23,331	+77.273%
2025-12-03	4.7830	4.8000	4.450000	4.5600	-1.299%	23,178	+96.711%
2025-12-02	4.9500	4.9500	4.600000	4.6200	-6.478%	26,325	+94.156%
2025-12-01	4.9500	4.9500	4.750000	4.9400	-0.101%	11,693	+81.579%
2025-11-28	4.8200	4.9500	4.820000	4.9450	+1.959%	10,454	+81.395%
2025-11-26	4.8000	4.9900	4.770000	4.8500	+1.253%	33,305	+84.948%
2025-11-25	4.7000	4.8400	4.590000	4.7900	+2.350%	20,749	+87.265%
2025-11-24	4.7900	4.9000	4.620000	4.6800	-2.092%	27,298	+91.667%
2025-11-21	5.0200	5.1970	4.660000	4.7800	-5.159%	30,185	+87.657%
2025-11-20	5.0800	5.3800	5.010000	5.0400	-2.136%	25,014	+77.976%
2025-11-19	5.0700	5.2500	5.070000	5.1500	+0.783%	9,951	+74.175%
2025-11-18	5.3400	5.3800	5.110000	5.1100	-4.930%	18,449	+75.538%
2025-11-17	5.5000	5.6400	5.290000	5.3750	-2.273%	16,899	+66.884%
2025-11-14	5.5600	5.7925	5.500000	5.5000	-2.482%	46,358	+63.091%
2025-11-13	5.8300	5.8300	5.560000	5.6400	-3.754%	18,758	+59.043%
2025-11-12	6.0600	6.3922	5.860000	5.8600	-3.777%	16,613	+53.072%
2025-11-11	6.0000	6.1899	6.000000	6.0900	+2.010%	11,453	+47.291%
2025-11-10	6.1400	6.1400	5.675500	5.9700	-0.995%	9,000	+50.251%
2025-11-07	5.6000	6.0570	5.549400	6.0300	+9.042%	20,005	+48.756%
2025-11-06	5.9100	5.9120	5.515000	5.5300	-6.981%	11,953	+62.206%
2025-11-05	5.8500	6.1673	5.785000	5.9450	+2.855%	28,372	+50.883%
2025-11-04	6.1000	6.3100	5.693400	5.7800	-7.074%	42,468	+55.190%
2025-11-03	6.6800	6.6800	6.130000	6.2200	-7.578%	30,271	+44.212%
2025-10-31	6.9100	6.9900	6.500000	6.7300	-2.605%	35,004	+33.284%
2025-10-30	6.9800	6.9886	6.810000	6.9100	-0.289%	29,132	+29.812%
2025-10-29	7.6000	7.8100	6.930000	6.9300	-10.696%	60,533	+29.437%
2025-10-28	7.6500	8.2500	7.130000	7.7600	+10.384%	315,843	+15.593%
2025-10-27	7.0800	7.2400	7.000000	7.0300	-1.678%	21,512	+27.596%
2025-10-24	7.1400	7.4200	7.060000	7.1500	+2.143%	58,993	+25.455%
2025-10-23	7.0200	7.1500	6.865900	7.0000	-0.568%	32,514	+28.143%
2025-10-22	7.7799	7.7799	7.000000	7.0400	-3.230%	7,984	+27.415%
2025-10-21	7.2400	7.3000	7.070000	7.2750	+0.345%	32,251	+23.299%
2025-10-20	7.4800	7.7700	7.220000	7.2500	-3.075%	53,819	+23.724%
2025-10-17	7.6000	7.6000	7.150000	7.4800	-2.857%	15,906	+19.920%
2025-10-16	7.5500	7.8900	7.550000	7.7000	+2.258%	19,956	+16.494%
2025-10-15	7.6700	7.8900	7.310000	7.5300	-1.311%	7,912	+19.124%
2025-10-14	7.2700	7.7261	7.160000	7.6300	+3.951%	13,142	+17.562%
2025-10-13	7.6000	7.7404	7.160000	7.3400	-2.264%	12,053	+22.207%
2025-10-10	7.8400	7.8999	7.020000	7.5100	-5.057%	56,189	+19.441%
2025-10-09	8.4800	8.4800	7.893700	7.9100	-6.941%	19,773	+13.401%
2025-10-08	8.0000	8.6259	8.000000	8.5000	+8.418%	101,544	+5.529%
2025-10-07	7.5400	7.9294	7.300000	7.8400	0.000%	40,968	+14.413%
2025-10-06	7.4300	7.9400	7.340000	7.8400	+5.518%	52,510	+14.413%
2025-10-03	7.4400	7.4500	7.306500	7.4300	+1.226%	18,956	+20.727%
2025-10-02	7.3100	7.4900	7.241100	7.3400	+0.963%	30,234	+22.207%
2025-10-01	7.0100	7.3500	7.000100	7.2700	+3.121%	25,335	+23.384%
2025-09-30	7.1500	7.2000	6.820100	7.0500	-0.142%	9,592	+27.234%
2025-09-29	7.2000	7.3100	7.030400	7.0600	-2.755%	26,074	+27.054%
2025-09-26	7.0000	7.3000	7.000000	7.2600	+1.255%	16,733	+23.554%
2025-09-25	7.2300	7.4000	7.065000	7.1700	-1.376%	18,358	+25.105%
2025-09-24	7.0800	7.2900	6.970000	7.2700	+3.267%	13,503	+23.384%
2025-09-23	7.0700	7.4200	6.930000	7.0400	-3.429%	31,538	+27.415%
2025-09-22	6.9800	7.4800	6.700000	7.2900	+0.970%	24,034	+23.045%
2025-09-19	7.3000	7.3781	6.900000	7.2200	-0.551%	36,390	+24.238%
2025-09-18	6.8800	7.5800	6.700000	7.2600	+4.913%	27,563	+23.554%
2025-09-17	7.1500	7.1500	6.830100	6.9200	-3.217%	13,025	+29.624%
2025-09-16	6.7500	7.1500	6.690000	7.1500	+6.083%	21,094	+25.455%
2025-09-15	7.1000	7.1187	6.723200	6.7400	-5.734%	40,220	+33.086%
2025-09-12	6.8300	7.2300	6.710100	7.1500	+3.175%	18,320	+25.455%
2025-09-11	6.0100	7.4800	6.010000	6.9300	+15.500%	102,693	+29.437%
2025-09-10	6.1000	6.5093	5.850000	6.0000	-1.316%	114,090	+49.500%
2025-09-09	6.2100	6.3785	6.050000	6.0800	-2.875%	13,638	+47.533%
2025-09-08	6.3600	6.3900	6.220100	6.2600	-1.881%	7,183	+43.291%
2025-09-05	6.2100	6.4400	6.210000	6.3800	+2.408%	13,374	+40.596%
2025-09-04	6.2200	6.4850	6.200000	6.2300	-1.890%	34,884	+43.981%
2025-09-03	5.9500	6.5900	5.950000	6.3500	+2.917%	107,500	+41.260%
2025-09-02	6.2500	6.3300	5.808300	6.1700	-4.563%	51,319	+45.381%
2025-08-29	6.5600	6.5600	6.400000	6.4650	-0.995%	7,398	+38.747%
2025-08-28	6.4300	6.6600	6.380000	6.5300	+1.872%	14,518	+37.366%
2025-08-27	6.3700	6.6000	6.370000	6.4100	-0.620%	8,408	+39.938%
2025-08-26	6.4100	6.6800	6.300000	6.4500	+0.703%	17,535	+39.070%
2025-08-25	6.5000	6.5950	6.390000	6.4050	-0.466%	12,728	+40.047%
2025-08-22	6.2500	6.5750	6.250000	6.4350	+1.981%	20,507	+39.394%
2025-08-21	6.2200	6.3900	6.178000	6.3100	+1.447%	14,398	+42.155%
2025-08-20	6.2200	6.3900	6.050000	6.2200	0.000%	17,835	+44.212%
2025-08-19	6.4000	6.5899	6.220000	6.2200	-2.201%	22,583	+44.212%
2025-08-18	6.6200	6.6650	6.330000	6.3600	-3.196%	23,241	+41.038%
2025-08-15	6.1900	6.5972	6.140100	6.5700	+4.286%	38,245	+36.530%
2025-08-14	6.5200	6.6299	6.190000	6.3000	-5.405%	68,963	+42.381%
2025-08-13	6.6700	6.9100	6.311500	6.6600	-2.059%	86,482	+34.685%
2025-08-12	6.8200	6.9800	6.600000	6.8000	-0.730%	71,032	+31.912%
2025-08-11	6.9300	7.1900	6.659600	6.8500	-4.463%	106,118	+30.949%
2025-08-08	7.2300	7.7800	6.880100	7.1700	+0.561%	3,159,993	+25.105%
2025-08-07	6.9700	7.1528	6.830000	7.1300	+2.590%	22,031	+25.806%
2025-08-06	6.8200	7.0508	6.550000	6.9500	+0.434%	22,866	+29.065%
2025-08-05	7.0800	7.1900	6.800000	6.9200	-2.672%	20,388	+29.624%
2025-08-04	7.4800	7.7855	7.080100	7.1100	-3.789%	24,882	+26.160%
2025-08-01	7.2800	7.6700	7.130000	7.3900	+2.497%	14,056	+21.380%
2025-07-31	7.1600	7.6000	6.900000	7.2100	+1.264%	17,490	+24.411%
2025-07-30	7.5700	7.8100	6.690000	7.1200	-5.570%	38,486	+25.983%
2025-07-29	8.0900	8.2800	7.510000	7.5400	-6.568%	24,283	+18.966%
2025-07-28	8.6200	8.6200	7.780100	8.0700	-5.393%	34,292	+11.152%
2025-07-25	8.9700	8.9900	8.200000	8.5300	+21.027%	56,437	+5.158%
2025-07-24	6.8240	7.2799	6.762500	7.0480	-18.426%	46,910	+27.270%
2025-07-23	8.7400	9.2069	8.500000	8.6400	-0.346%	46,191	+3.819%
2025-07-22	8.2800	8.7500	8.000000	8.6700	+5.474%	61,426	+3.460%
2025-07-21	8.1600	8.4964	8.014200	8.2200	+1.356%	36,714	+9.124%
2025-07-18	7.8000	8.4900	7.700000	8.1100	+4.510%	52,700	+10.604%
2025-07-17	8.0700	8.1900	7.620000	7.7600	-4.433%	76,101	+15.593%
2025-07-16	8.0400	8.3000	8.000000	8.1200	+0.433%	16,776	+10.468%
2025-07-15	8.1200	8.1700	8.010000	8.0850	+0.560%	16,943	+10.946%
2025-07-14	7.9600	8.1999	7.817200	8.0400	+1.005%	31,140	+11.567%
2025-07-11	8.1600	8.2800	7.810000	7.9600	-2.927%	43,599	+12.688%
2025-07-10	8.1100	8.3800	8.020000	8.2000	+0.737%	20,332	+9.390%
2025-07-09	8.2200	8.3212	7.930000	8.1400	-0.853%	40,893	+10.197%
2025-07-08	8.2300	8.5900	8.010000	8.2100	-3.070%	119,084	+9.257%
2025-07-07	9.8100	9.8273	8.450000	8.4700	-14.531%	95,638	+5.903%
2025-07-03	10.6500	10.6500	9.500000	9.9100	-7.556%	180,823	-9.485%
2025-07-02	9.1100	11.6779	9.050000	10.7200	+33.666%	1,780,553	-16.325%
2025-07-01	7.8600	8.2500	7.774200	8.0200	+1.906%	24,159	+11.845%
2025-06-30	7.9000	8.1100	7.730000	7.8700	-1.378%	46,908	+13.977%
2025-06-27	7.8000	8.4100	7.700000	7.9800	+1.916%	58,228	+12.406%
2025-06-26	7.7000	7.8600	7.600000	7.8300	+1.688%	21,051	+14.559%
2025-06-25	7.7700	7.8000	7.518000	7.7000	-1.282%	19,376	+16.494%
2025-06-24	7.7100	7.8000	7.560000	7.8000	+1.036%	33,440	+15.000%
2025-06-23	7.5800	7.7500	7.358800	7.7200	-0.899%	22,702	+16.192%
2025-06-20	7.6700	7.8000	7.110000	7.7900	0.000%	49,867	+15.148%
2025-06-18	7.7500	7.7900	7.516800	7.7900	+0.516%	29,529	+15.148%
2025-06-17	7.4600	7.8500	7.402500	7.7500	+2.243%	27,167	+15.742%
2025-06-16	7.0800	7.9000	7.002000	7.5800	+6.014%	37,104	+18.338%
2025-06-13	7.4200	7.6000	7.050000	7.1500	-5.921%	32,129	+25.455%
2025-06-12	7.6000	7.6900	7.389200	7.6000	0.000%	21,010	+18.026%
2025-06-11	7.7900	7.9400	7.600000	7.6000	-1.042%	19,249	+18.026%
2025-06-10	7.7900	8.1000	7.617900	7.6800	-1.412%	29,644	+16.797%
2025-06-09	7.7700	8.1499	7.650000	7.7900	+1.169%	60,555	+15.148%
2025-06-06	7.4000	7.7917	7.306800	7.7000	+6.061%	27,134	+16.494%
2025-06-05	8.2500	8.2500	7.200000	7.2600	-11.247%	56,490	+23.554%
2025-06-04	7.7000	8.3884	7.320000	8.1800	+6.096%	80,777	+9.658%
2025-06-03	8.4000	8.8920	7.710000	7.7100	-4.932%	159,355	+16.342%
2025-06-02	8.2000	8.5500	7.080000	8.1100	+24.769%	762,954	+10.604%
2025-05-30	6.5000	6.5500	6.030000	6.5000	+0.619%	27,564	+38.000%
2025-05-29	6.4600	6.5000	6.060000	6.4600	+2.377%	39,545	+38.854%
2025-05-28	5.9100	6.5000	5.910000	6.3100	+5.518%	69,691	+42.155%
2025-05-27	5.5100	6.1999	5.420000	5.9800	+9.124%	60,998	+50.000%
2025-05-23	5.5700	5.7500	5.320000	5.4800	-4.363%	21,969	+63.686%
2025-05-22	5.3000	5.8382	5.235000	5.7300	+6.903%	26,883	+56.545%
2025-05-21	5.6150	5.6415	5.300000	5.3600	-4.114%	22,711	+67.351%
2025-05-20	5.6100	5.7400	5.520000	5.5900	-2.102%	10,946	+60.465%
2025-05-19	5.5100	5.7900	5.510000	5.7100	+1.601%	21,245	+57.093%
2025-05-16	5.8400	5.8400	5.540000	5.6200	+0.357%	19,771	+59.609%
2025-05-15	5.6300	5.7200	5.600000	5.6000	-0.709%	9,049	+60.179%
2025-05-14	5.6500	5.8000	5.640000	5.6400	-1.571%	10,434	+59.043%
2025-05-13	5.8800	5.9515	5.620000	5.7300	-1.715%	23,637	+56.545%
2025-05-12	5.7500	6.0000	5.690000	5.8300	+1.923%	26,000	+53.859%
2025-05-09	5.6100	5.8589	5.610000	5.7200	+0.704%	11,743	+56.818%
2025-05-08	5.7000	5.8500	5.510100	5.6800	-1.730%	23,934	+57.923%
2025-05-07	5.9400	6.1500	5.700000	5.7800	-3.987%	27,242	+55.190%
2025-05-06	6.4300	6.5200	5.910000	6.0200	-6.084%	33,829	+49.003%
2025-05-05	6.3000	6.5500	6.163900	6.4100	+0.628%	30,742	+39.938%
2025-05-02	6.4500	6.6814	6.200000	6.3700	+1.111%	47,242	+40.816%
2025-05-01	7.2700	7.3487	6.300000	6.3000	-8.430%	148,066	+42.381%
2025-04-30	7.1000	8.1100	6.450000	6.8800	+21.127%	615,360	+30.378%
2025-04-29	5.6000	5.7900	5.419000	5.6800	-2.740%	21,497	+57.923%
2025-04-28	5.3300	6.6600	5.330000	5.8400	+9.774%	53,938	+53.596%
2025-04-25	5.4200	5.4821	5.300000	5.3200	0.000%	8,835	+68.609%
2025-04-24	5.2800	5.6300	5.280000	5.3200	+1.721%	9,621	+68.609%
2025-04-23	5.0700	5.3904	5.070000	5.2300	+3.360%	14,099	+71.511%
2025-04-22	5.1800	5.1800	5.031600	5.0600	-1.172%	4,031	+77.273%
2025-04-21	5.0100	5.2000	5.000000	5.1200	+1.386%	6,132	+75.195%
2025-04-17	5.0500	5.1500	5.020000	5.0500	+0.398%	3,593	+77.624%
2025-04-16	4.8300	5.0500	4.830000	5.0300	+2.444%	8,425	+78.330%
2025-04-15	5.0500	5.2000	4.910000	4.9100	-1.008%	6,239	+82.688%
2025-04-14	4.8800	5.1500	4.860000	4.9600	+5.085%	13,374	+80.847%
2025-04-11	4.7200	4.8000	4.592900	4.7200	0.000%	10,827	+90.042%
2025-04-10	4.9800	4.9800	4.580000	4.7200	-5.030%	14,900	+90.042%
2025-04-09	4.9100	4.9999	4.711600	4.9700	-0.600%	21,022	+80.483%
2025-04-08	5.2500	5.3999	5.000000	5.0000	-1.768%	13,700	+79.400%
2025-04-07	5.2300	5.2985	4.510100	5.0900	-5.741%	43,806	+76.228%
2025-04-04	5.5000	5.6600	5.400000	5.4000	-1.818%	7,340	+66.111%

.dark-mode .zmG6qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmG6qt{ color: #333333; background-color: white; border: 2px solid #333333; }NTRBNutriband Inc. Common Stockstock NASDAQ

NTRB
Nutriband Inc. Common Stock
stock NASDAQ