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 $515.68 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,233.33, while $1000 invested 1 year ago would be worth $368.16. This corresponds to total returns of -48.43%, 23.33%, -63.18%, respectively, with annualized returns of -12.93%, 7.23%, -63.18%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.08 | 2.96 | 2.96 | 3.14 | 2.96 | 3,306 |
| July 09, 2026 | 3.05 | 3.09 | 3.09 | 3.29 | 2.95 | 9,964 |
| July 08, 2026 | 3.07 | 3.06 | 3.06 | 3.2 | 3 | 9,499 |
| July 07, 2026 | 3.2 | 3.03 | 3.03 | 3.23 | 3 | 16,083 |
| July 06, 2026 | 3.1 | 3.14 | 3.14 | 3.31 | 3.1 | 21,713 |
| July 02, 2026 | 3.13 | 3.06 | 3.06 | 3.19 | 2.99 | 11,358 |
| July 01, 2026 | 3.19 | 3.09 | 3.09 | 3.29 | 3.03 | 24,053 |
| June 30, 2026 | 3.26 | 3.19 | 3.19 | 3.33 | 3.18 | 11,765 |
| June 29, 2026 | 3.05 | 3.21 | 3.21 | 3.44 | 3.05 | 15,950 |
| June 26, 2026 | 3.02 | 3.06 | 3.06 | 3.1 | 2.93 | 21,505 |
| June 25, 2026 | 3.13 | 3.03 | 3.03 | 3.21 | 3.03 | 10,484 |
| June 24, 2026 | 3.09 | 3.14 | 3.14 | 3.15 | 3.07 | 13,080 |
| June 23, 2026 | 3.11 | 3.05 | 3.05 | 3.25 | 3.05 | 21,331 |
| 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 |
AD
