If you invested $1000 in Nutriband Inc. (NTRB) since IPO date, it would be worth $533.1 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,336.24, while $1000 invested 1 year ago would be worth $396.37. This corresponds to total returns of -46.69%, 33.62%, -60.36%, respectively, with annualized returns of -12.46%, 10.13%, -60.36%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2.98 | 3.11 | 3.11 | 3.32 | 2.98 | 18,700 |
| June 18, 2026 | 3.07 | 2.9 | 2.9 | 3.3 | 2.9 | 29,059 |
| June 17, 2026 | 3.29 | 3.06 | 3.06 | 3.42 | 3.06 | 5,959 |
| June 16, 2026 | 3.44 | 3.31 | 3.31 | 3.46 | 3.3 | 17,017 |
| June 15, 2026 | 3.36 | 3.41 | 3.41 | 3.41 | 3.29 | 4,363 |
| June 12, 2026 | 3.51 | 3.39 | 3.39 | 3.52 | 3.35 | 6,216 |
| June 11, 2026 | 3.41 | 3.52 | 3.52 | 3.53 | 3.41 | 4,876 |
| June 10, 2026 | 3.53 | 3.41 | 3.41 | 3.53 | 3.41 | 17,752 |
| June 09, 2026 | 3.54 | 3.53 | 3.53 | 3.62 | 3.5 | 4,428 |
| June 08, 2026 | 3.58 | 3.53 | 3.53 | 3.66 | 3.52 | 15,211 |
| June 05, 2026 | 3.6 | 3.58 | 3.58 | 3.6 | 3.5 | 3,808 |
| June 04, 2026 | 3.51 | 3.58 | 3.58 | 3.58 | 3.51 | 10,618 |
| June 03, 2026 | 3.55 | 3.51 | 3.51 | 3.55 | 3.46 | 7,059 |
| June 02, 2026 | 3.56 | 3.55 | 3.55 | 3.6 | 3.4 | 16,189 |
| June 01, 2026 | 3.54 | 3.55 | 3.55 | 3.63 | 3.42 | 9,308 |
| May 29, 2026 | 3.61 | 3.49 | 3.49 | 3.69 | 3.42 | 17,892 |
| May 28, 2026 | 3.35 | 3.65 | 3.65 | 3.69 | 3.21 | 20,301 |
| May 27, 2026 | 3.43 | 3.41 | 3.41 | 3.49 | 3.4 | 5,735 |
| May 26, 2026 | 3.55 | 3.49 | 3.49 | 3.66 | 3.45 | 25,111 |
| May 22, 2026 | 3.54 | 3.64 | 3.64 | 3.64 | 3.49 | 4,935 |
| May 21, 2026 | 3.45 | 3.49 | 3.49 | 3.6 | 3.42 | 9,247 |
| May 20, 2026 | 3.54 | 3.53 | 3.53 | 3.59 | 3.4 | 7,148 |
| May 19, 2026 | 3.44 | 3.45 | 3.45 | 3.46 | 3.44 | 1,475 |
| May 18, 2026 | 3.5 | 3.42 | 3.42 | 3.6 | 3.42 | 19,603 |
| May 15, 2026 | 3.51 | 3.6 | 3.6 | 3.6 | 3.51 | 5,414 |
| May 14, 2026 | 3.53 | 3.59 | 3.59 | 3.59 | 3.5 | 5,655 |
| 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 |