Go Pro

Nutriband (NTRB) Stock Chart & Stock Price History

Nutriband logo
$7.28 -0.08 (-1.09%)
Closing price 10/2/2026 04:00 PM Eastern
Extended Trading
$7.43 +0.15 (+2.02%)
As of 10/2/2026 07:57 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 Massive. 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 decreased 2.02%, with a year-to-date return of 60.35%. In the past month, the stock has increased 29.31%, reflecting recent market activity.

As of the latest close, Nutriband traded at $7.28 with a market cap of $88.53 million and volume of 46,944 shares. Five years ago, the stock traded at a split-adjusted price of $4.04, representing a 80.27% increase over that period. At the time, it had a market cap of $55.62 million and a volume of 2,251 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-11.54%
1 Month
Performance
+29.31%
3 Month
Performance
+137.91%
Year-To-Date
Performance
+60.35%
1 Year
Performance
-2.02%
5 Year
Performance
+80.27%

NTRB Stock Chart for Saturday, October, 3, 2026

Nutriband Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$7.36$7.28
-1.09%
$7.86$7.2546,944 shs$88.53 million
10/01/2026$7.52$7.36
-2.13%
$7.69$7.2842,158 shs$89.50 million
09/30/2026$8.25$7.52
-8.85%
$8.44$7.41145,758 shs$91.41 million
09/29/2026$8.23$8.25
+0.24%
$8.57$8.03139,455 shs$100.32 million
09/28/2026$8.00$8.23
+2.88%
$8.99$7.99282,571 shs$100.08 million
09/25/2026$8.99$8.00
-11.01%
$9.19$7.10408,590 shs$97.28 million
09/24/2026$7.35$8.99
+22.31%
$9.00$7.35381,967 shs$109.28 million
09/23/2026$6.76$7.35
+8.73%
$7.50$6.56129,729 shs$89.38 million
09/22/2026$7.77$6.76
-13.00%
$7.88$6.66318,950 shs$82.20 million
09/21/2026$8.13$7.77
-4.43%
$8.55$7.30134,229 shs$94.45 million
09/18/2026$7.65$8.13
+6.27%
$8.13$7.03110,092 shs$98.83 million
09/17/2026$7.04$7.65
+8.66%
$7.66$6.94102,605 shs$93.02 million
09/16/2026$6.82$7.04
+3.23%
$7.05$6.6944,731 shs$85.61 million
09/15/2026$6.93$6.82
-1.59%
$7.05$6.7245,543 shs$82.90 million
09/14/2026$6.96$6.93
-0.43%
$7.04$6.52108,360 shs$84.27 million
09/11/2026$6.08$6.96
+14.47%
$6.97$6.0998,500 shs$84.63 million
09/10/2026$5.80$6.08
+4.83%
$6.70$5.63112,009 shs$73.93 million
09/09/2026$6.10$5.80
-4.92%
$6.15$5.6139,014 shs$70.51 million
09/08/2026$5.97$6.10
+2.18%
$6.47$5.46109,679 shs$74.18 million
09/07/2026$5.97$5.97$6.07$5.1793,622 shs$72.60 million
09/04/2026$5.63$5.97
+6.04%
$6.07$5.1793,622 shs$72.60 million
09/03/2026$4.70$5.63
+19.79%
$5.92$4.72170,283 shs$68.46 million
09/02/2026$4.34$4.70
+8.29%
$4.79$4.5029,309 shs$57.13 million

This page (NASDAQ:NTRB) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners