Nutriband Inc.NTRBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.79 | $4.84 | $4.60 | $4.69 | 5,651 |
| 1/30/2026 | $4.64 | $4.85 | $4.59 | $4.79 | 13,664 |
| 1/29/2026 | $4.71 | $4.76 | $4.51 | $4.52 | 16,611 |
| 1/28/2026 | $4.98 | $4.98 | $4.65 | $4.70 | 16,759 |
| 1/27/2026 | $4.81 | $4.97 | $4.64 | $4.97 | 14,337 |
| 1/26/2026 | $4.80 | $4.81 | $4.45 | $4.81 | 16,900 |
| 1/23/2026 | $4.50 | $4.85 | $4.42 | $4.80 | 30,269 |
| 1/22/2026 | $4.53 | $4.60 | $4.40 | $4.52 | 19,400 |
| 1/21/2026 | $4.63 | $4.70 | $4.40 | $4.45 | 20,000 |
| 1/20/2026 | $4.34 | $4.74 | $4.25 | $4.60 | 28,745 |
| 1/16/2026 | $4.33 | $4.45 | $4.33 | $4.36 | 10,000 |
| 1/15/2026 | $4.26 | $4.49 | $4.26 | $4.37 | 9,012 |
| 1/14/2026 | $4.23 | $4.36 | $4.20 | $4.25 | 5,751 |
| 1/13/2026 | $4.20 | $4.35 | $4.17 | $4.24 | 18,415 |
| 1/12/2026 | $4.35 | $4.50 | $4.20 | $4.22 | 28,729 |
| 1/9/2026 | $4.48 | $4.54 | $4.36 | $4.37 | 21,064 |
| 1/8/2026 | $4.51 | $4.56 | $4.41 | $4.42 | 19,718 |
| 1/7/2026 | $4.40 | $4.63 | $4.40 | $4.53 | 13,900 |
| 1/6/2026 | $4.51 | $4.53 | $4.39 | $4.41 | 16,700 |
| 1/5/2026 | $4.40 | $4.61 | $4.36 | $4.48 | 21,900 |
| 1/2/2026 | $4.50 | $4.52 | $4.33 | $4.43 | 22,979 |
| 12/31/2025 | $4.62 | $4.67 | $4.51 | $4.54 | 27,314 |
| 12/30/2025 | $5.65 | $5.66 | $4.61 | $4.68 | 143,581 |
| 12/29/2025 | $5.05 | $6.41 | $4.96 | $5.57 | 800,200 |
| 12/26/2025 | $4.65 | $4.91 | $4.64 | $4.80 | 12,831 |
| 12/24/2025 | $4.57 | $4.74 | $4.57 | $4.74 | 5,100 |
| 12/23/2025 | $4.34 | $4.68 | $4.34 | $4.53 | 9,633 |
| 12/22/2025 | $4.50 | $4.71 | $4.38 | $4.38 | 12,817 |
| 12/19/2025 | $4.47 | $4.76 | $4.45 | $4.49 | 18,300 |
| 12/18/2025 | $4.44 | $4.77 | $4.44 | $4.53 | 11,102 |
| 12/17/2025 | $4.58 | $4.70 | $4.40 | $4.40 | 14,849 |
| 12/16/2025 | $4.76 | $4.84 | $4.35 | $4.49 | 36,403 |
| 12/15/2025 | $4.99 | $5.21 | $4.84 | $4.84 | 30,217 |
| 12/12/2025 | $4.95 | $5.38 | $4.89 | $5.10 | 10,749 |
| 12/11/2025 | $4.75 | $5.45 | $4.60 | $4.97 | 70,800 |
| 12/10/2025 | $4.80 | $5.12 | $4.80 | $4.89 | 13,700 |
| 12/9/2025 | $4.74 | $5.04 | $4.74 | $4.93 | 18,342 |
| 12/8/2025 | $4.82 | $5.07 | $4.75 | $4.94 | 13,200 |
| 12/5/2025 | $5.08 | $5.25 | $4.82 | $4.82 | 18,640 |
| 12/4/2025 | $4.52 | $5.17 | $4.52 | $5.06 | 23,331 |
| 12/3/2025 | $4.78 | $4.80 | $4.45 | $4.56 | 23,200 |
| 12/2/2025 | $4.95 | $4.95 | $4.60 | $4.62 | 26,325 |
| 12/1/2025 | $4.95 | $4.95 | $4.75 | $4.94 | 11,700 |
| 11/28/2025 | $4.82 | $4.95 | $4.82 | $4.95 | 10,500 |
| 11/26/2025 | $4.80 | $4.99 | $4.77 | $4.85 | 33,305 |
| 11/25/2025 | $4.70 | $4.84 | $4.59 | $4.79 | 20,749 |
| 11/24/2025 | $4.79 | $4.90 | $4.62 | $4.68 | 27,300 |
| 11/21/2025 | $5.02 | $5.20 | $4.66 | $4.78 | 30,200 |
| 11/20/2025 | $5.08 | $5.38 | $5.01 | $5.04 | 25,014 |
| 11/19/2025 | $5.07 | $5.25 | $5.07 | $5.15 | 10,000 |
| 11/18/2025 | $5.34 | $5.38 | $5.11 | $5.11 | 18,449 |
| 11/17/2025 | $5.50 | $5.64 | $5.29 | $5.38 | 16,900 |
| 11/14/2025 | $5.56 | $5.79 | $5.50 | $5.50 | 46,400 |
| 11/13/2025 | $5.83 | $5.83 | $5.56 | $5.64 | 18,800 |
| 11/12/2025 | $6.06 | $6.39 | $5.86 | $5.86 | 16,613 |
| 11/11/2025 | $6.00 | $6.19 | $6.00 | $6.09 | 11,500 |
| 11/10/2025 | $6.14 | $6.14 | $5.68 | $5.97 | 9,000 |
| 11/7/2025 | $5.60 | $6.06 | $5.55 | $6.03 | 20,005 |
| 11/6/2025 | $5.91 | $5.91 | $5.52 | $5.53 | 12,000 |
| 11/5/2025 | $5.85 | $6.17 | $5.79 | $5.95 | 28,372 |