Nutriband Inc. (NTRB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NTRB Historical Return
If you invested $1000 in Nutriband Inc. (NTRB) since IPO date, it would be worth $1,176.83 as of October 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,174.78, while $1000 invested 1 year ago would be worth $794.71. This corresponds to total returns of 17.68%, 17.48%, -20.53%, respectively, with annualized returns of 3.3%, 3.27%, -20.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NTRB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 3.24 | 3.23 | 3.23 | 3.3 | 3.21 | 6,599 |
| August 14, 2026 | 3.15 | 3.3 | 3.3 | 3.3 | 3.15 | 4,138 |
| August 13, 2026 | 3.19 | 3.19 | 3.19 | 3.26 | 3.19 | 1,709 |
| August 12, 2026 | 3.16 | 3.08 | 3.08 | 3.16 | 3.08 | 1,783 |
| August 11, 2026 | 3.18 | 3.18 | 3.18 | 3.26 | 3.15 | 7,825 |
| August 10, 2026 | 3.05 | 3.14 | 3.14 | 3.15 | 3.05 | 4,467 |
| August 07, 2026 | 2.96 | 3.11 | 3.11 | 3.11 | 2.95 | 5,587 |
| August 06, 2026 | 2.9 | 2.92 | 2.92 | 2.92 | 2.9 | 2,993 |
| August 05, 2026 | 2.89 | 2.88 | 2.88 | 2.9 | 2.8 | 14,076 |
| August 04, 2026 | 2.84 | 2.85 | 2.85 | 2.92 | 2.8 | 6,993 |
| August 03, 2026 | 2.81 | 2.81 | 2.81 | 2.88 | 2.81 | 5,602 |
| July 31, 2026 | 2.93 | 2.85 | 2.85 | 2.97 | 2.81 | 8,871 |
| July 30, 2026 | 3 | 2.91 | 2.91 | 3 | 2.9 | 4,094 |
| July 29, 2026 | 3 | 2.88 | 2.88 | 3 | 2.88 | 4,810 |
| July 28, 2026 | 3.02 | 2.96 | 2.96 | 3.02 | 2.96 | 1,849 |
| July 27, 2026 | 3 | 2.98 | 2.98 | 3 | 2.91 | 7,689 |
| July 23, 2026 | 3 | 2.93 | 2.93 | 3.08 | 2.92 | 13,891 |
| July 22, 2026 | 3 | 3.05 | 3.05 | 3.1 | 3 | 7,027 |
| July 21, 2026 | 3.07 | 3.08 | 3.08 | 3.08 | 3.02 | 4,820 |
| July 20, 2026 | 3.09 | 3.08 | 3.08 | 3.16 | 3 | 3,950 |
| July 17, 2026 | 3.11 | 3.11 | 3.11 | 3.13 | 3 | 13,447 |
| July 16, 2026 | 3.05 | 3.13 | 3.13 | 3.15 | 3 | 23,682 |
| July 15, 2026 | 3.02 | 3.05 | 3.05 | 3.05 | 2.93 | 29,005 |
| July 14, 2026 | 2.96 | 2.98 | 2.98 | 3.05 | 2.95 | 9,253 |
| July 13, 2026 | 2.96 | 2.94 | 2.94 | 2.98 | 2.91 | 6,918 |
AD
