Free Trial

Nutriband (NTRB) Stock Chart & Stock Price History

Nutriband logo
$7.43 +0.09 (+1.23%)
Closing price 10/3/2025 04:00 PM Eastern
Extended Trading
$7.21 -0.22 (-3.01%)
As of 10/3/2025 07:13 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 23.83%, with a year-to-date return of 57.75%. In the past month, the stock has increased 16.46%, reflecting recent market activity.

As of the latest close, Nutriband traded at $7.43 with a market cap of $89.38 million and volume of 18,937 shares. Five years ago, the stock traded at a split-adjusted price of $3.35, representing a 122.05% increase over that period. At the time, it had a market cap of $40.02 million and a volume of 147 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.39%
1 Month
Performance
+16.46%
3 Month
Performance
-23.60%
Year-To-Date
Performance
+57.75%
1 Year
Performance
+23.83%
5 Year
Performance
+122.05%

NTRB Stock Chart for Sunday, October, 5, 2025

Nutriband Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2025$7.34$7.43
+1.23%
$7.45$7.3118,937 shs$89.38 million
10/02/2025$7.27$7.34
+0.96%
$7.49$7.2430,217 shs$88.30 million
10/01/2025$7.05$7.27
+3.12%
$7.35$7.0025,294 shs$87.49 million
09/30/2025$7.06$7.05
-0.14%
$7.20$6.829,592 shs$84.81 million
09/29/2025$7.26$7.06
-2.75%
$7.31$7.0326,072 shs$84.93 million
09/26/2025$7.17$7.26
+1.26%
$7.30$7.0016,733 shs$87.34 million
09/25/2025$7.27$7.17
-1.38%
$7.40$7.0718,333 shs$86.29 million
09/24/2025$7.04$7.27
+3.27%
$7.29$6.9713,503 shs$87.46 million
09/23/2025$7.29$7.04
-3.43%
$7.42$6.9331,538 shs$84.69 million
09/22/2025$7.22$7.29
+0.97%
$7.48$6.7024,024 shs$87.74 million
09/19/2025$7.26$7.22
-0.55%
$7.38$6.9036,390 shs$86.89 million
09/18/2025$6.92$7.26
+4.91%
$7.58$6.7027,563 shs$87.34 million
09/17/2025$7.15$6.92
-3.22%
$7.15$6.8313,019 shs$83.25 million
09/16/2025$6.74$7.15
+6.08%
$7.15$6.6921,094 shs$86.05 million
09/15/2025$7.15$6.74
-5.73%
$7.12$6.7240,190 shs$81.08 million
09/12/2025$6.93$7.15
+3.17%
$7.23$6.7118,318 shs$86.01 million
09/11/2025$6.00$6.93
+15.50%
$7.48$6.01102,667 shs$77.27 million
09/10/2025$6.08$6.00
-1.32%
$6.51$5.85113,926 shs$66.92 million
09/09/2025$6.26$6.08
-2.88%
$6.38$6.0513,528 shs$67.79 million
09/08/2025$6.38$6.26
-1.88%
$6.39$6.226,950 shs$69.80 million
09/05/2025$6.23$6.38
+2.41%
$6.44$6.2113,090 shs$71.14 million
09/04/2025$6.35$6.23
-1.89%
$6.49$6.2034,813 shs$69.49 million

This page (NASDAQ:NTRB) was last updated on 10/5/2025 by MarketBeat.com Staff
From Our Partners