Nutriband Stock Price History
NASDAQ: NTRBHealth CareIndustrial SpecialtiesUSD
6.65+0.60 (+9.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTRB price history at a glance
The price history for Nutriband (NTRB) on this page begins on September 27, 2021, when the stock closed at $5.74; it most recently closed at $6.65 on October 5, 2026. The highest price in this record is $11.78, reached on January 20, 2025; the latest close is 43.5% below that peak. Across the 4 complete calendar years in the table, NTRB finished higher in 1 and lower in 3. Its best year was 2024 (+118.5%) and its worst was 2022 (-58.3%).
Over roughly 5 years the share price changed +15.9%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, NTRB has lost 15.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $11.78
- Date of high
- Jan 20, 2025
- Low since 2021
- $1.53
- Date of low
- Oct 23, 2023
- 52-week high
- $9.19
- 52-week low
- $2.80
- Last close
- $6.65
NTRB returns
1 week
-8.65%
1 month
+14.66%
3 months
+124.66%
6 months
+70.51%
Year to date
+46.48%
1 year
-15.93%
3 years
+170.66%
5 years
-2.34%
NTRB price return, excluding dividends.
NTRB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.65 | +50.11% |
| 2025 | 4.43 | -12.62% |
| 2024 | 5.07 | +118.53% |
| 2023 | 2.32 | -35.64% |
| 2022 | 3.61 | -58.30% |
| 2021* | 8.64 | +50.67% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NTRB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.00 | 6.82 | 5.70 | 6.65 | +9.92% | |
| 6.75 | 6.75 | 6.03 | 6.05 | -10.44% | |
| 6.58 | 6.97 | 6.58 | 6.76 | +1.12% | |
| 7.44 | 7.44 | 6.55 | 6.68 | -10.58% | |
| 7.24 | 7.65 | 7.23 | 7.47 | +2.61% | |
| 7.46 | 7.86 | 7.25 | 7.28 | -1.09% | |
| 7.52 | 7.69 | 7.28 | 7.36 | -2.13% | |
| 8.25 | 8.44 | 7.41 | 7.52 | -8.85% | |
| 8.31 | 8.57 | 8.03 | 8.25 | +0.24% | |
| 7.99 | 8.99 | 7.99 | 8.23 | +2.88% | |
| 9.09 | 9.19 | 7.10 | 8.00 | -11.01% | |
| 7.35 | 9.00 | 7.35 | 8.99 | +22.31% | |
| 6.75 | 7.50 | 6.56 | 7.35 | +8.73% | |
| 7.78 | 7.88 | 6.66 | 6.76 | -13.00% | |
| 8.21 | 8.55 | 7.30 | 7.77 | -4.43% | |
| 7.66 | 8.13 | 7.03 | 8.13 | +6.27% | |
| 7.11 | 7.66 | 6.94 | 7.65 | +8.66% | |
| 6.87 | 7.05 | 6.69 | 7.04 | +3.23% | |
| 6.85 | 7.05 | 6.72 | 6.82 | -1.52% | |
| 6.92 | 7.04 | 6.52 | 6.93 | -0.50% | |
| 6.18 | 6.97 | 6.09 | 6.96 | +14.47% | |
| 5.76 | 6.70 | 5.63 | 6.08 | +4.83% | |
| 6.15 | 6.15 | 5.61 | 5.80 | -4.92% | |
| 6.08 | 6.47 | 5.46 | 6.10 | +2.18% | |
| 5.66 | 6.07 | 5.17 | 5.97 | +6.04% | |
| 4.72 | 5.92 | 4.72 | 5.63 | +19.79% | |
| 4.53 | 4.79 | 4.50 | 4.70 | +8.17% | |
| 4.33 | 4.48 | 4.27 | 4.35 | -0.50% | |
| 4.46 | 4.46 | 4.22 | 4.37 | -2.09% | |
| 4.66 | 4.73 | 4.43 | 4.46 | -3.46% | |
| 4.45 | 4.68 | 4.34 | 4.62 | +2.67% | |
| 4.74 | 4.80 | 4.16 | 4.50 | -6.83% | |
| 5.05 | 5.29 | 4.62 | 4.83 | -5.48% | |
| 4.97 | 5.66 | 4.70 | 5.11 | +9.52% | |
| 3.88 | 4.75 | 3.87 | 4.67 | +22.31% | |
| 3.60 | 3.86 | 3.42 | 3.82 | +7.46% | |
| 3.45 | 3.59 | 3.40 | 3.55 | +2.90% | |
| 3.30 | 3.46 | 3.30 | 3.45 | +6.81% | |
| 3.24 | 3.30 | 3.21 | 3.23 | -2.12% | |
| 3.15 | 3.30 | 3.15 | 3.30 | +3.45% | |
| 3.13 | 3.26 | 3.09 | 3.19 | +3.74% | |
| 3.09 | 3.16 | 3.08 | 3.08 | -3.30% | |
| 3.14 | 3.26 | 3.14 | 3.18 | +1.27% | |
| 3.05 | 3.15 | 3.05 | 3.14 | +0.96% | |
| 2.91 | 3.11 | 2.91 | 3.11 | +6.69% | |
| 2.90 | 2.92 | 2.90 | 2.92 | +1.22% | |
| 2.89 | 2.90 | 2.80 | 2.88 | +1.05% | |
| 2.84 | 2.92 | 2.80 | 2.85 | +1.42% | |
| 2.81 | 2.88 | 2.81 | 2.81 | -1.40% | |
| 2.93 | 2.97 | 2.81 | 2.85 | -2.06% | |
| 3.00 | 3.00 | 2.90 | 2.91 | +1.04% | |
| 3.00 | 3.00 | 2.88 | 2.88 | -2.54% | |
| 3.02 | 3.02 | 2.96 | 2.96 | -0.84% | |
| 3.00 | 3.00 | 2.91 | 2.98 | 0.00% | |
| 2.98 | 3.11 | 2.93 | 2.98 | +1.71% | |
| 3.00 | 3.08 | 2.92 | 2.93 | -3.93% | |
| 3.00 | 3.10 | 3.00 | 3.05 | -0.97% | |
| 3.05 | 3.08 | 3.00 | 3.08 | 0.00% | |
| 3.09 | 3.16 | 3.00 | 3.08 | -0.96% | |
| 3.11 | 3.13 | 3.00 | 3.11 | -0.64% | |
| 3.05 | 3.15 | 3.00 | 3.13 | +2.62% | |
| 2.93 | 3.05 | 2.93 | 3.05 | +2.35% | |
| 2.96 | 3.05 | 2.95 | 2.98 | +1.36% | |
| 2.96 | 2.98 | 2.91 | 2.94 | -0.68% | |
| 3.08 | 3.14 | 2.96 | 2.96 | -4.21% | |
| 3.05 | 3.29 | 2.95 | 3.09 | +0.98% | |
| 3.07 | 3.20 | 3.00 | 3.06 | +0.99% | |
| 3.20 | 3.23 | 3.00 | 3.03 | -3.50% | |
| 3.10 | 3.31 | 3.10 | 3.14 | +2.61% | |
| 3.13 | 3.19 | 3.03 | 3.06 | -0.97% | |
| 3.19 | 3.29 | 3.03 | 3.09 | -3.13% | |
| 3.26 | 3.33 | 3.18 | 3.19 | -0.62% | |
| 3.05 | 3.44 | 3.05 | 3.21 | +4.90% | |
| 3.02 | 3.10 | 2.93 | 3.06 | +0.99% | |
| 3.13 | 3.21 | 3.03 | 3.03 | -3.50% | |
| 3.09 | 3.15 | 3.07 | 3.14 | +2.95% | |
| 3.11 | 3.25 | 3.05 | 3.05 | -1.93% | |
| 2.98 | 3.32 | 2.98 | 3.11 | +7.24% | |
| 3.07 | 3.30 | 2.90 | 2.90 | -5.23% | |
| 3.29 | 3.42 | 3.06 | 3.06 | -7.55% | |
| 3.44 | 3.46 | 3.30 | 3.31 | -2.93% | |
| 3.36 | 3.41 | 3.29 | 3.41 | +0.59% | |
| 3.51 | 3.52 | 3.35 | 3.39 | -3.69% | |
| 3.41 | 3.53 | 3.41 | 3.52 | +3.23% | |
| 3.53 | 3.53 | 3.41 | 3.41 | -3.40% | |
| 3.54 | 3.62 | 3.50 | 3.53 | 0.00% | |
| 3.58 | 3.66 | 3.52 | 3.53 | -1.40% | |
| 3.60 | 3.60 | 3.50 | 3.58 | 0.00% | |
| 3.51 | 3.58 | 3.51 | 3.58 | +1.99% | |
| 3.55 | 3.55 | 3.46 | 3.51 | -1.13% | |
| 3.56 | 3.60 | 3.40 | 3.55 | 0.00% | |
| 3.54 | 3.63 | 3.42 | 3.55 | +1.72% | |
| 3.61 | 3.69 | 3.42 | 3.49 | -4.25% | |
| 3.35 | 3.69 | 3.21 | 3.65 | +7.05% | |
| 3.43 | 3.49 | 3.40 | 3.41 | -2.30% | |
| 3.55 | 3.66 | 3.45 | 3.49 | -4.26% | |
| 3.54 | 3.64 | 3.49 | 3.64 | +4.30% | |
| 3.45 | 3.60 | 3.42 | 3.49 | -1.13% | |
| 3.54 | 3.59 | 3.40 | 3.53 | +2.32% | |
| 3.44 | 3.46 | 3.44 | 3.45 | +0.88% | |
| 3.55 | 3.60 | 3.42 | 3.42 | -5.00% | |
| 3.51 | 3.60 | 3.51 | 3.60 | +0.28% | |
| 3.53 | 3.59 | 3.53 | 3.59 | +2.57% | |
| 3.65 | 3.65 | 3.50 | 3.50 | -4.11% | |
| 3.60 | 3.65 | 3.50 | 3.65 | 0.00% | |
| 3.67 | 3.71 | 3.62 | 3.65 | -2.67% | |
| 3.68 | 3.91 | 3.68 | 3.75 | -1.06% | |
| 3.92 | 4.03 | 3.70 | 3.79 | -4.53% | |
| 4.09 | 4.18 | 3.93 | 3.97 | -2.70% | |
| 3.64 | 4.14 | 3.64 | 4.08 | +10.27% | |
| 3.89 | 3.89 | 3.70 | 3.70 | -4.15% | |
| 3.81 | 4.00 | 3.81 | 3.86 | -0.13% | |
| 3.79 | 3.93 | 3.75 | 3.87 | +1.98% | |
| 3.78 | 3.86 | 3.72 | 3.79 | +0.80% | |
| 3.80 | 3.91 | 3.71 | 3.76 | -3.34% | |
| 3.97 | 3.97 | 3.88 | 3.89 | -2.65% | |
| 3.98 | 4.00 | 3.98 | 4.00 | -0.35% | |
| 4.14 | 4.14 | 3.95 | 4.01 | -3.84% | |
| 4.15 | 4.23 | 4.10 | 4.17 | -0.24% | |
| 4.20 | 4.20 | 4.18 | 4.18 | -0.48% | |
| 4.22 | 4.31 | 4.19 | 4.20 | -2.33% | |
| 4.06 | 4.30 | 3.99 | 4.30 | +5.13% | |
| 4.00 | 4.20 | 3.90 | 4.09 | +0.25% | |
| 4.00 | 4.24 | 3.88 | 4.08 | +0.49% | |
| 3.95 | 4.10 | 3.90 | 4.06 | +2.01% | |
| 3.96 | 3.99 | 3.81 | 3.98 | +2.05% | |
| 3.86 | 3.99 | 3.73 | 3.90 | +1.30% | |
| 3.90 | 4.00 | 3.80 | 3.85 | -1.79% | |
| 3.96 | 4.13 | 3.89 | 3.92 | -2.00% | |
| 3.85 | 4.07 | 3.76 | 4.00 | +7.24% | |
| 3.61 | 3.74 | 3.57 | 3.73 | +2.75% | |
| 3.62 | 3.78 | 3.48 | 3.63 | +0.83% | |
| 3.60 | 3.69 | 3.50 | 3.60 | +1.98% | |
| 3.53 | 3.90 | 3.50 | 3.53 | +2.02% | |
| 3.85 | 3.94 | 3.46 | 3.46 | -10.36% | |
| 3.85 | 4.03 | 3.85 | 3.86 | +0.26% | |
| 3.71 | 4.01 | 3.70 | 3.85 | +1.32% | |
| 3.75 | 3.86 | 3.70 | 3.80 | +1.33% | |
| 3.89 | 3.89 | 3.72 | 3.75 | -2.34% | |
| 3.80 | 3.93 | 3.72 | 3.84 | +4.07% | |
| 3.92 | 4.08 | 3.42 | 3.69 | -6.58% | |
| 3.92 | 4.05 | 3.92 | 3.95 | +0.51% | |
| 3.92 | 4.01 | 3.92 | 3.93 | +0.51% | |
| 3.76 | 4.06 | 3.76 | 3.91 | +2.89% | |
| 3.83 | 4.19 | 3.75 | 3.80 | +1.88% | |
| 3.81 | 4.05 | 3.72 | 3.73 | -2.10% | |
| 3.86 | 3.93 | 3.70 | 3.81 | -3.18% | |
| 4.02 | 4.10 | 3.64 | 3.94 | -2.11% | |
| 4.20 | 4.28 | 4.02 | 4.02 | -5.41% | |
| 4.27 | 4.33 | 4.14 | 4.25 | -2.52% | |
| 4.17 | 4.36 | 4.17 | 4.36 | +2.83% | |
| 4.18 | 4.28 | 4.11 | 4.24 | +0.95% | |
| 4.32 | 4.32 | 4.17 | 4.20 | +1.45% | |
| 4.32 | 4.32 | 4.14 | 4.14 | -3.94% | |
| 4.23 | 4.43 | 4.10 | 4.31 | -2.93% | |
| 4.31 | 4.45 | 4.31 | 4.44 | +3.02% | |
| 4.31 | 4.50 | 4.28 | 4.31 | -3.36% | |
| 4.28 | 4.49 | 4.25 | 4.46 | +0.68% | |
| 4.33 | 4.43 | 4.25 | 4.43 | +2.07% | |
| 4.45 | 4.47 | 4.28 | 4.34 | -2.03% | |
| 4.24 | 4.45 | 4.15 | 4.43 | +5.60% | |
| 4.00 | 4.25 | 4.00 | 4.20 | +4.88% | |
| 4.21 | 4.29 | 4.00 | 4.00 | -6.43% | |
| 3.96 | 4.35 | 3.96 | 4.28 | +4.01% | |
| 4.07 | 4.17 | 4.07 | 4.11 | +1.23% | |
| 4.26 | 4.34 | 4.06 | 4.06 | -5.80% | |
| 4.34 | 4.43 | 4.28 | 4.31 | -1.15% | |
| 4.25 | 4.49 | 4.25 | 4.36 | +2.35% | |
| 4.36 | 4.48 | 4.25 | 4.26 | -2.07% | |
| 4.30 | 4.50 | 4.30 | 4.35 | +0.12% | |
| 4.28 | 4.45 | 4.20 | 4.35 | +0.58% | |
| 4.53 | 4.55 | 4.20 | 4.32 | -5.26% | |
| 4.71 | 4.73 | 4.50 | 4.56 | -2.77% | |
| 4.79 | 4.85 | 4.60 | 4.69 | -2.09% | |
| 4.64 | 4.85 | 4.59 | 4.79 | +5.97% | |
| 4.71 | 4.76 | 4.51 | 4.52 | -3.83% | |
| 4.98 | 4.98 | 4.65 | 4.70 | -5.43% | |
| 4.81 | 4.97 | 4.64 | 4.97 | +3.33% | |
| 4.80 | 4.81 | 4.45 | 4.81 | +0.21% | |
| 4.50 | 4.85 | 4.42 | 4.80 | +6.19% | |
| 4.53 | 4.60 | 4.40 | 4.52 | +1.57% | |
| 4.63 | 4.70 | 4.40 | 4.45 | -3.26% | |
| 4.34 | 4.74 | 4.25 | 4.60 | +5.50% | |
| 4.33 | 4.45 | 4.33 | 4.36 | -0.23% | |
| 4.26 | 4.49 | 4.26 | 4.37 | +2.82% | |
| 4.23 | 4.36 | 4.20 | 4.25 | +0.24% | |
| 4.20 | 4.35 | 4.17 | 4.24 | +0.47% | |
| 4.35 | 4.50 | 4.20 | 4.22 | -3.43% | |
| 4.48 | 4.54 | 4.36 | 4.37 | -1.13% | |
| 4.51 | 4.56 | 4.41 | 4.42 | -2.43% | |
| 4.40 | 4.63 | 4.40 | 4.53 | +2.72% | |
| 4.51 | 4.53 | 4.39 | 4.41 | -1.56% | |
| 4.40 | 4.61 | 4.36 | 4.48 | +1.13% | |
| 4.50 | 4.52 | 4.33 | 4.43 | -2.42% | |
| 4.62 | 4.67 | 4.51 | 4.54 | -2.99% | |
| 5.65 | 5.66 | 4.61 | 4.68 | -15.98% | |
| 5.05 | 6.41 | 4.96 | 5.57 | +16.04% | |
| 4.65 | 4.91 | 4.64 | 4.80 | +1.27% | |
| 4.57 | 4.74 | 4.57 | 4.74 | +4.64% | |
| 4.34 | 4.68 | 4.34 | 4.53 | +3.42% | |
| 4.50 | 4.71 | 4.38 | 4.38 | -2.45% | |
| 4.47 | 4.76 | 4.45 | 4.49 | -0.88% | |
| 4.44 | 4.77 | 4.44 | 4.53 | +2.95% | |
| 4.58 | 4.70 | 4.40 | 4.40 | -2.00% | |
| 4.76 | 4.84 | 4.35 | 4.49 | -7.23% | |
| 4.99 | 5.21 | 4.84 | 4.84 | -5.10% | |
| 4.95 | 5.38 | 4.89 | 5.10 | +2.62% | |
| 4.75 | 5.45 | 4.60 | 4.97 | +1.64% | |
| 4.80 | 5.12 | 4.80 | 4.89 | -0.81% | |
| 4.74 | 5.04 | 4.74 | 4.93 | -0.20% | |
| 4.82 | 5.07 | 4.75 | 4.94 | +2.49% | |
| 5.08 | 5.25 | 4.82 | 4.82 | -4.74% | |
| 4.52 | 5.17 | 4.52 | 5.06 | +10.96% | |
| 4.78 | 4.80 | 4.45 | 4.56 | -1.30% | |
| 4.95 | 4.95 | 4.60 | 4.62 | -6.48% | |
| 4.95 | 4.95 | 4.75 | 4.94 | -0.10% | |
| 4.82 | 4.95 | 4.82 | 4.95 | +1.96% | |
| 4.80 | 4.99 | 4.77 | 4.85 | +1.25% | |
| 4.70 | 4.84 | 4.59 | 4.79 | +2.35% | |
| 4.79 | 4.90 | 4.62 | 4.68 | -2.09% | |
| 5.02 | 5.20 | 4.66 | 4.78 | -5.16% | |
| 5.08 | 5.38 | 5.01 | 5.04 | -2.14% | |
| 5.07 | 5.25 | 5.07 | 5.15 | +0.78% | |
| 5.34 | 5.38 | 5.11 | 5.11 | -4.93% | |
| 5.50 | 5.64 | 5.29 | 5.38 | -2.27% | |
| 5.56 | 5.79 | 5.50 | 5.50 | -2.48% | |
| 5.83 | 5.83 | 5.56 | 5.64 | -3.75% | |
| 6.06 | 6.39 | 5.86 | 5.86 | -3.78% | |
| 6.00 | 6.19 | 6.00 | 6.09 | +2.01% | |
| 6.14 | 6.14 | 5.68 | 5.97 | -1.00% | |
| 5.60 | 6.06 | 5.55 | 6.03 | +9.04% | |
| 5.91 | 5.91 | 5.52 | 5.53 | -6.98% | |
| 5.85 | 6.17 | 5.79 | 5.95 | +2.85% | |
| 6.10 | 6.31 | 5.69 | 5.78 | -7.07% | |
| 6.68 | 6.68 | 6.13 | 6.22 | -7.58% | |
| 6.91 | 6.99 | 6.50 | 6.73 | -2.60% | |
| 6.98 | 6.99 | 6.81 | 6.91 | -0.29% | |
| 7.60 | 7.81 | 6.93 | 6.93 | -10.70% | |
| 7.65 | 8.25 | 7.13 | 7.76 | +10.38% | |
| 7.08 | 7.24 | 7.00 | 7.03 | -1.68% | |
| 7.14 | 7.42 | 7.06 | 7.15 | +2.14% | |
| 7.02 | 7.15 | 6.87 | 7.00 | -0.57% | |
| 7.78 | 7.78 | 7.00 | 7.04 | -3.23% | |
| 7.24 | 7.30 | 7.07 | 7.28 | +0.34% | |
| 7.48 | 7.77 | 7.22 | 7.25 | -3.07% | |
| 7.60 | 7.60 | 7.15 | 7.48 | -2.86% | |
| 7.55 | 7.89 | 7.55 | 7.70 | +2.26% | |
| 7.67 | 7.89 | 7.31 | 7.53 | -1.31% | |
| 7.27 | 7.73 | 7.16 | 7.63 | +3.95% | |
| 7.60 | 7.74 | 7.16 | 7.34 | -2.26% | |
| 7.84 | 7.90 | 7.02 | 7.51 | -5.06% | |
| 8.48 | 8.48 | 7.89 | 7.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTRB chart for longer ranges.