Free Trial

Nutriband (NTRB) Stock Chart & Stock Price History

Nutriband logo
$8.04 +0.08 (+1.01%)
Closing price 04:00 PM Eastern
Extended Trading
$7.87 -0.17 (-2.11%)
As of 07:09 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 22.75%, with a year-to-date return of 70.70%. In the past month, the stock has increased 12.45%, reflecting recent market activity.

As of the latest close, Nutriband traded at $7.96 with a market cap of $88.75 million and volume of 43,598 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
-1.23%
1 Month
Performance
+12.45%
3 Month
Performance
+62.10%
Year-To-Date
Performance
+70.70%
1 Year
Performance
+22.75%

NTRB Stock Chart for Monday, July, 14, 2025

Nutriband Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/04/2025$9.73$9.73$10.65$9.50180,823 shs$108.43 million
07/03/2025$10.72$9.73
-9.28%
$10.65$9.50180,823 shs$108.47 million
07/02/2025$8.02$10.72
+33.67%
$11.68$9.051.78 million shs$119.53 million
07/01/2025$7.87$8.02
+1.91%
$8.25$7.7724,152 shs$89.42 million
06/30/2025$7.98$7.87
-1.38%
$8.11$7.7346,908 shs$87.75 million
06/27/2025$7.83$7.98
+1.92%
$8.41$7.7058,223 shs$88.98 million
06/26/2025$7.70$7.83
+1.69%
$7.86$7.6021,051 shs$87.30 million
06/25/2025$7.80$7.70
-1.28%
$7.80$7.5219,376 shs$85.86 million
06/24/2025$7.72$7.80
+1.04%
$7.80$7.5632,879 shs$87.00 million
06/23/2025$7.79$7.72
-0.90%
$7.75$7.3622,702 shs$86.08 million
06/20/2025$7.79$7.79$7.80$7.1149,730 shs$86.86 million
06/19/2025$7.79$7.79$7.79$7.5229,449 shs$86.89 million
06/18/2025$7.75$7.79
+0.52%
$7.79$7.5229,449 shs$86.86 million
06/17/2025$7.58$7.75
+2.24%
$7.85$7.4027,167 shs$86.44 million
06/16/2025$7.15$7.58
+6.01%
$7.90$7.0037,084 shs$84.55 million
06/13/2025$7.60$7.15
-5.92%
$7.60$7.0532,014 shs$79.75 million

This page (NASDAQ:NTRB) was last updated on 7/14/2025 by MarketBeat.com Staff
From Our Partners