Free Trial

Nutriband (NTRB) Stock Chart & Stock Price History

Nutriband logo
$7.17 +0.04 (+0.56%)
Closing price 04:00 PM Eastern
Extended Trading
$7.12 -0.05 (-0.77%)
As of 04:31 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Nutriband Stock Price Performance

The Nutriband (NTRB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 29.19%, with a year-to-date return of 52.78%. In the past month, the stock has decreased 12.35%, reflecting recent market activity.

As of the latest close, Nutriband traded at $7.13 with a market cap of $79.53 million and volume of 22,030 shares.

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.

5 Day
Performance
-2.63%
1 Month
Performance
-12.35%
3 Month
Performance
+26.69%
Year-To-Date
Performance
+52.78%
1 Year
Performance
+29.19%

NTRB Stock Chart for Friday, August, 8, 2025

Nutriband Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$6.95$7.13
+2.59%
$7.15$6.8322,030 shs$79.53 million
08/06/2025$6.92$6.95
+0.43%
$7.05$6.5522,865 shs$77.49 million
08/05/2025$7.11$6.92
-2.67%
$7.19$6.8020,203 shs$77.16 million
08/04/2025$7.39$7.11
-3.79%
$7.79$7.0824,840 shs$79.31 million
08/01/2025$7.21$7.39
+2.50%
$7.67$7.1314,056 shs$82.43 million
07/31/2025$7.12$7.21
+1.26%
$7.60$6.9017,490 shs$80.39 million
07/30/2025$7.54$7.12
-5.57%
$7.81$6.6938,486 shs$79.39 million
07/29/2025$8.07$7.54
-6.57%
$8.28$7.5124,283 shs$84.10 million
07/28/2025$8.53$8.07
-5.39%
$8.62$7.7834,290 shs$89.98 million
07/25/2025$8.81$8.53
-3.18%
$8.99$8.2056,433 shs$95.11 million
07/24/2025$8.64$8.81
+1.97%
$9.10$8.4537,403 shs$98.23 million
07/23/2025$8.67$8.64
-0.35%
$9.21$8.5046,181 shs$96.37 million
07/22/2025$8.22$8.67
+5.47%
$8.75$8.0061,351 shs$96.67 million
07/21/2025$8.11$8.22
+1.36%
$8.50$8.0136,685 shs$91.65 million
07/18/2025$7.76$8.11
+4.51%
$8.49$7.7052,674 shs$90.43 million
07/17/2025$8.12$7.76
-4.43%
$8.19$7.6276,040 shs$86.56 million
07/16/2025$8.09$8.12
+0.37%
$8.30$8.0016,774 shs$90.54 million
07/15/2025$8.04$8.09
+0.62%
$8.17$8.0116,543 shs$90.20 million
07/14/2025$7.96$8.04
+1.01%
$8.20$7.8231,040 shs$89.65 million
07/11/2025$8.20$7.96
-2.93%
$8.28$7.8143,598 shs$88.75 million
07/10/2025$8.14$8.20
+0.74%
$8.38$8.0220,332 shs$91.46 million
07/09/2025$8.21$8.14
-0.85%
$8.32$7.9340,586 shs$90.76 million
07/08/2025$8.47$8.21
-3.07%
$8.59$8.01119,026 shs$91.54 million
07/07/2025$9.73$8.47
-12.90%
$9.83$8.4594,861 shs$94.47 million

This page (NASDAQ:NTRB) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners