Nutriband Inc. (NTRB) NASDAQ

3.50

-0.15(-4.11%)

Updated at May 13 04:00PM

Currency In USD

NTRB Historical Return

If you invested $1000 in Nutriband Inc. (NTRB) since IPO date, it would be worth $609.76 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,136.36, while $1000 invested 1 year ago would be worth $620.57. This corresponds to total returns of -39.02%, 13.64%, -37.94%, respectively, with annualized returns of -10.16%, 4.35%, -37.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NTRB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	3.65	3.5	3.5	3.65	3.5	2,540
May 12, 2026	3.6	3.65	3.65	3.65	3.5	8,142
May 11, 2026	3.67	3.65	3.65	3.7	3.62	5,644
May 08, 2026	3.68	3.75	3.75	3.91	3.68	17,904
May 07, 2026	3.92	3.79	3.79	4.03	3.7	10,688
May 06, 2026	4.09	3.97	3.97	4.18	3.93	14,167
May 05, 2026	3.64	4.08	4.08	4.14	3.64	32,719
May 04, 2026	3.89	3.7	3.7	3.89	3.7	7,344
May 01, 2026	3.81	3.86	3.86	4	3.81	4,006
April 30, 2026	3.79	3.87	3.87	3.93	3.75	5,829
April 29, 2026	3.78	3.79	3.79	3.86	3.72	8,734
April 28, 2026	3.8	3.76	3.76	3.91	3.71	18,551
April 27, 2026	3.97	3.89	3.89	3.97	3.88	2,759
April 24, 2026	3.98	4	4	4	3.98	3,684
April 23, 2026	4.14	4.01	4.01	4.14	3.95	7,397
April 22, 2026	4.15	4.17	4.17	4.22	4.1	2,970
April 21, 2026	4.2	4.18	4.18	4.2	4.18	1,171
April 20, 2026	4.22	4.2	4.2	4.31	4.19	5,948
April 17, 2026	4.06	4.3	4.3	4.3	3.99	16,248
April 16, 2026	4	4.09	4.09	4.2	3.9	9,600
April 15, 2026	4	4.08	4.08	4.24	3.88	6,171
April 14, 2026	3.94	4.06	4.06	4.1	3.9	4,910
April 13, 2026	3.96	3.98	3.98	3.99	3.81	5,093
April 10, 2026	3.86	3.9	3.9	3.99	3.73	8,970
April 09, 2026	3.9	3.85	3.85	4	3.8	9,451
April 08, 2026	3.96	3.92	3.92	4.13	3.89	6,218
April 07, 2026	3.85	4	4	4.07	3.76	6,300
April 06, 2026	3.61	3.73	3.73	3.74	3.57	5,454
April 02, 2026	3.62	3.63	3.63	3.78	3.48	9,797
April 01, 2026	3.6	3.6	3.6	3.69	3.5	3,698
March 31, 2026	3.53	3.53	3.53	3.9	3.5	9,323
March 30, 2026	3.85	3.46	3.46	3.94	3.46	8,945
March 27, 2026	3.85	3.94	3.86	4.03	3.85	8,986
March 26, 2026	3.71	3.85	3.85	4.01	3.7	12,713
March 25, 2026	3.75	3.8	3.8	3.86	3.7	11,067
March 24, 2026	3.89	3.75	3.75	3.89	3.74	8,694
March 23, 2026	3.8	3.84	3.84	3.92	3.72	13,546
March 20, 2026	3.92	3.69	3.69	4.08	3.42	45,122
March 19, 2026	3.92	3.95	3.95	4.05	3.92	10,125
March 18, 2026	3.92	3.93	3.93	4.01	3.92	5,796
March 17, 2026	3.91	3.91	3.91	4.05	3.91	11,295
March 16, 2026	3.83	3.8	3.8	4.19	3.75	25,654
March 13, 2026	4.01	3.73	3.73	4.05	3.71	10,875
March 12, 2026	3.86	3.81	3.81	3.93	3.7	9,105
March 11, 2026	4.02	3.94	3.94	4.1	3.64	21,693
March 10, 2026	4.2	4.02	4.02	4.28	4.02	22,454
March 09, 2026	4.27	4.25	4.25	4.33	4.14	3,025
March 06, 2026	4.17	4.36	4.36	4.36	4.17	28,000
March 05, 2026	4.18	4.24	4.24	4.28	4.11	6,700
March 04, 2026	4.24	4.2	4.2	4.32	4.19	28,529
March 03, 2026	4.32	4.14	4.14	4.32	4.14	10,666
March 02, 2026	4.23	4.31	4.31	4.43	4.1	9,200
February 27, 2026	4.31	4.44	4.44	4.45	4.31	5,906
February 26, 2026	4.31	4.31	4.31	4.5	4.28	7,238
February 25, 2026	4.28	4.46	4.46	4.49	4.25	10,400
February 24, 2026	4.33	4.43	4.43	4.43	4.25	9,736
February 23, 2026	4.45	4.34	4.34	4.47	4.28	5,400
February 20, 2026	4.24	4.43	4.43	4.45	4.15	9,600
February 19, 2026	4	4.2	4.2	4.25	4	8,600
February 18, 2026	4.21	4	4	4.29	4	14,411