If you invested $1000 in Nutriband Inc. (NTRB) since IPO date, it would be worth $1,034.84 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,125, while $1000 invested 1 year ago would be worth $1,013.65. This corresponds to total returns of 3.48%, 12.5%, 1.37%, respectively, with annualized returns of 0.67%, 2.38%, 1.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.81 | 5.94 | 5.94 | 6 | 5.56 | 7,579 |
| November 10, 2026 | 5.86 | 5.76 | 5.76 | 5.88 | 5.66 | 6,908 |
| November 09, 2026 | 5.69 | 5.96 | 5.96 | 5.99 | 5.54 | 20,336 |
| November 06, 2026 | 5.79 | 5.55 | 5.55 | 5.79 | 5.41 | 13,224 |
| November 05, 2026 | 5.77 | 5.58 | 5.58 | 5.81 | 5.39 | 34,978 |
| November 04, 2026 | 6.24 | 5.95 | 5.95 | 6.32 | 5.95 | 25,664 |
| November 03, 2026 | 6.01 | 6.29 | 6.29 | 6.65 | 6.01 | 17,886 |
| November 02, 2026 | 6.31 | 6.41 | 6.41 | 6.5 | 6.13 | 14,713 |
| October 30, 2026 | 6.44 | 6.3 | 6.3 | 6.44 | 6.2 | 22,233 |
| October 29, 2026 | 6.42 | 6.64 | 6.64 | 6.65 | 6.35 | 12,475 |
| October 28, 2026 | 6.28 | 6.4 | 6.4 | 6.49 | 6.28 | 71,074 |
| October 27, 2026 | 6.05 | 5.95 | 5.95 | 6.05 | 5.79 | 11,707 |
| October 26, 2026 | 5.69 | 5.97 | 5.97 | 6.32 | 5.69 | 26,542 |
| October 23, 2026 | 5.94 | 5.76 | 5.76 | 5.94 | 5.71 | 6,647 |
| October 22, 2026 | 6.2 | 5.81 | 5.81 | 6.2 | 5.81 | 16,711 |
| October 21, 2026 | 5.85 | 6.14 | 6.14 | 6.23 | 5.8 | 22,076 |
| October 20, 2026 | 5.97 | 5.85 | 5.85 | 6.15 | 5.82 | 16,676 |
| October 19, 2026 | 6.23 | 6 | 6 | 6.3 | 5.65 | 79,242 |
| October 16, 2026 | 6.25 | 6.22 | 6.22 | 6.53 | 6 | 27,918 |
| October 15, 2026 | 6.3 | 6.27 | 6.27 | 6.8 | 6.25 | 70,178 |
| October 14, 2026 | 6.5 | 6.32 | 6.32 | 6.64 | 6.3 | 51,696 |
| October 13, 2026 | 5.89 | 6.52 | 6.52 | 6.8 | 5.89 | 69,067 |
| October 12, 2026 | 6.57 | 5.85 | 5.85 | 6.57 | 5.85 | 15,557 |
| October 09, 2026 | 6 | 6.65 | 6.65 | 6.82 | 5.7 | 45,134 |
| October 08, 2026 | 6.75 | 6.05 | 6.05 | 6.75 | 6.03 | 35,710 |
| October 07, 2026 | 6.58 | 6.76 | 6.76 | 6.97 | 6.58 | 10,209 |
| October 06, 2026 | 7.44 | 6.68 | 6.68 | 7.44 | 6.55 | 87,012 |
| October 05, 2026 | 7.24 | 7.47 | 7.47 | 7.65 | 7.23 | 19,425 |
| October 02, 2026 | 7.46 | 7.28 | 7.28 | 7.86 | 7.25 | 46,943 |
| October 01, 2026 | 7.52 | 7.36 | 7.36 | 7.69 | 7.28 | 42,151 |
| September 30, 2026 | 8.25 | 7.52 | 7.52 | 8.44 | 7.41 | 145,724 |
| September 29, 2026 | 8.31 | 8.25 | 8.25 | 8.57 | 8.03 | 139,204 |
| September 28, 2026 | 7.99 | 8.23 | 8.23 | 8.99 | 7.99 | 282,571 |
| September 25, 2026 | 9.09 | 8 | 8 | 9.19 | 7.1 | 408,559 |
| September 24, 2026 | 7.35 | 8.99 | 8.99 | 9 | 7.35 | 381,428 |
| September 23, 2026 | 6.75 | 7.35 | 7.35 | 7.5 | 6.56 | 129,729 |
| September 22, 2026 | 7.78 | 6.76 | 6.76 | 7.88 | 6.66 | 318,900 |
| September 21, 2026 | 8.27 | 7.77 | 7.77 | 8.5 | 7.66 | 134,228 |
| September 18, 2026 | 7.66 | 8.13 | 8.13 | 8.13 | 7.03 | 109,491 |
| September 17, 2026 | 7.11 | 7.65 | 7.65 | 7.66 | 6.94 | 102,605 |
| September 16, 2026 | 6.87 | 7.04 | 7.04 | 7.05 | 6.69 | 44,731 |
| September 15, 2026 | 6.85 | 6.82 | 6.82 | 7.05 | 6.72 | 45,543 |
| September 11, 2026 | 6.37 | 6.96 | 6.96 | 6.97 | 6.09 | 98,493 |
| September 10, 2026 | 5.76 | 6.08 | 6.08 | 6.7 | 5.63 | 112,009 |
| September 09, 2026 | 6.15 | 5.8 | 5.8 | 6.15 | 5.61 | 39,014 |
| September 08, 2026 | 6.08 | 6.1 | 6.1 | 6.47 | 5.46 | 109,679 |
| September 04, 2026 | 5.66 | 5.97 | 5.97 | 6.07 | 5.17 | 93,621 |
| September 03, 2026 | 4.72 | 5.63 | 5.63 | 5.92 | 4.72 | 0 |
| September 02, 2026 | 4.53 | 4.7 | 4.7 | 4.79 | 4.5 | 29,308 |
| September 01, 2026 | 4.33 | 4.35 | 4.35 | 4.48 | 4.27 | 18,657 |
| August 31, 2026 | 4.46 | 4.37 | 4.37 | 4.46 | 4.22 | 25,817 |
| August 28, 2026 | 4.66 | 4.46 | 4.46 | 4.73 | 4.43 | 6,772 |
| August 27, 2026 | 4.45 | 4.62 | 4.62 | 4.68 | 4.34 | 12,955 |
| August 26, 2026 | 4.74 | 4.5 | 4.5 | 4.8 | 4.16 | 61,220 |
| August 25, 2026 | 5.05 | 4.83 | 4.83 | 5.29 | 4.62 | 37,714 |
| August 24, 2026 | 4.97 | 5.11 | 5.11 | 5.66 | 4.7 | 256,620 |
| August 21, 2026 | 3.88 | 4.67 | 4.67 | 4.75 | 3.87 | 66,443 |
| August 20, 2026 | 3.6 | 3.82 | 3.82 | 3.86 | 3.42 | 17,686 |
| August 19, 2026 | 3.4 | 3.55 | 3.55 | 3.59 | 3.4 | 7,316 |
| August 18, 2026 | 3.45 | 3.45 | 3.45 | 3.46 | 3.3 | 6,319 |