NASDAQ:NTRB | Historical Stock Price | NutriBand Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.96$2.70$3.71$5.12$7.05$9.712021-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.32$2.3234,400——
2023-12-28$2.45$2.4524,000——
2023-12-27$2.98$2.985,300——
2023-12-26$3.02$3.0218,500——
2023-12-22$2.95$2.955,600——
2023-12-21$2.55$2.556,500——
2023-12-20$2.50$2.5014,800——
2023-12-19$2.56$2.563,400——
2023-12-18$2.54$2.541,800——
2023-12-15$2.67$2.674,900——
2023-12-14$2.67$2.6713,600——
2023-12-13$2.67$2.6715,800——
2023-12-12$2.55$2.553,100——
2023-12-11$2.48$2.482,700——
2023-12-08$2.50$2.508,200——
2023-12-07$2.45$2.453,300——
2023-12-06$2.43$2.432,800——
2023-12-05$2.45$2.451,200——
2023-12-04$2.60$2.608,200——
2023-12-01$2.69$2.693,600——
2023-11-30$2.53$2.534,800——
2023-11-29$2.51$2.516,700——
2023-11-28$2.51$2.516,100——
2023-11-27$2.72$2.727,800——
2023-11-24$2.52$2.52900——
2023-11-22$2.55$2.5511,700——
2023-11-21$2.24$2.243,600——
2023-11-20$2.30$2.301,500——
2023-11-17$2.24$2.248,600——
2023-11-16$2.10$2.106,600——
2023-11-15$2.13$2.136,400——
2023-11-14$2.11$2.113,100——
2023-11-13$2.17$2.171,500——
2023-11-10$2.23$2.231,400——
2023-11-09$2.23$2.232,300——
2023-11-08$2.23$2.2312,900——
2023-11-07$2.24$2.2410,100——
2023-11-06$2.19$2.193,600——
2023-11-03$2.14$2.142,600——
2023-11-02$2.23$2.231,900——
2023-11-01$2.26$2.262,300——
2023-10-31$2.25$2.2510,100——
2023-10-30$2.14$2.143,200——
2023-10-27$2.11$2.1135,500——
2023-10-26$1.93$1.937,500——
2023-10-25$2.06$2.068,800——
2023-10-24$2.14$2.143,100——
2023-10-23$2.05$2.056,900——
2023-10-20$2.35$2.356,800——
2023-10-19$2.32$2.324,300——
2023-10-18$2.38$2.382,100——
2023-10-17$2.37$2.377,600——
2023-10-16$2.48$2.485,600——
2023-10-13$2.46$2.46700——
2023-10-12$2.56$2.564,000——
2023-10-11$2.40$2.4013,500——
2023-10-10$2.34$2.344,900——
2023-10-09$2.30$2.306,000——
2023-10-06$2.38$2.382,200——
2023-10-05$2.32$2.325,000——
2023-10-04$2.39$2.391,600——
2023-10-03$2.38$2.384,400——
2023-10-02$2.48$2.484,200——
2023-09-29$2.55$2.552,100——
2023-09-28$2.50$2.506,900——
2023-09-27$2.51$2.513,900——
2023-09-26$2.49$2.496,700——
2023-09-25$2.40$2.405,800——
2023-09-22$2.48$2.481,200——
2023-09-21$2.38$2.385,600——
2023-09-20$2.51$2.519,600——
2023-09-19$2.64$2.6410,700——
2023-09-18$2.65$2.654,400——
2023-09-15$2.71$2.718,300——
2023-09-14$2.62$2.624,900——
2023-09-13$2.58$2.586,900——
2023-09-12$2.56$2.562,600——
2023-09-11$2.85$2.852,400——
2023-09-08$2.62$2.6211,400——
2023-09-07$2.96$2.9613,700——
2023-09-06$3.22$3.225,800——
2023-09-05$3.18$3.184,800——
2023-09-01$3.18$3.1810,100——
2023-08-31$3.21$3.2114,000——
2023-08-30$3.23$3.2351,000——
2023-08-29$3.23$3.237,200——
2023-08-28$3.41$3.412,600——
2023-08-25$3.42$3.42700——
2023-08-24$3.43$3.435,600——
2023-08-23$3.40$3.402,500——
2023-08-22$3.35$3.355,600——
2023-08-21$3.37$3.374,500——
2023-08-18$3.40$3.402,100——
2023-08-17$3.40$3.404,800——
2023-08-16$3.41$3.419,000——
2023-08-15$3.38$3.384,200——
2023-08-14$3.44$3.4411,700——
2023-08-11$3.43$3.439,200——
2023-08-10$3.54$3.5420,000——
2023-08-09$3.82$3.829,200——
2023-08-08$3.89$3.894,300——
2023-08-07$3.76$3.7613,100——
2023-08-04$3.87$3.879,900——
2023-08-03$4.03$4.0319,500——
2023-08-02$3.90$3.9011,900——
2023-08-01$3.92$3.9227,600——
2023-07-31$3.90$3.9091,700——
2023-07-28$4.40$4.4078,400——
2023-07-27$4.63$4.63633,600——
2023-07-26$4.04$4.0419,700——
2023-07-25$3.91$3.9130,400——
2023-07-24$3.95$3.9514,700——
2023-07-21$3.79$3.795,100——
2023-07-20$3.98$3.9820,600——
2023-07-19$3.93$3.9384,700——
2023-07-18$3.45$3.4520,700——
2023-07-17$3.17$3.1757,900——
2023-07-14$3.23$3.231,430,000——
2023-07-13$2.40$2.4077,100——
2023-07-12$2.55$2.5521,000——
2023-07-11$2.75$2.7546,100——
2023-07-10$3.11$3.1118,000——
2023-07-07$3.26$3.2613,700——
2023-07-06$3.26$3.2612,400——
2023-07-05$3.38$3.3846,000——
2023-07-03$3.63$3.6377,200——
2023-06-30$3.00$3.008,000——
2023-06-29$2.84$2.8441,100——
2023-06-28$2.60$2.6025,500——
2023-06-27$2.44$2.4430,800——
2023-06-26$2.04$2.0432,000——
2023-06-23$2.29$2.29436,700——
2023-06-22$2.49$2.4912,400——
2023-06-21$2.43$2.436,700——
2023-06-20$2.41$2.4115,100——
2023-06-16$2.60$2.6019,700——
2023-06-15$2.76$2.765,200——
2023-06-14$2.65$2.659,700——
2023-06-13$2.70$2.704,700——
2023-06-12$2.74$2.743,700——
2023-06-09$2.53$2.5312,500——
2023-06-08$2.78$2.789,900——
2023-06-07$2.74$2.743,800——
2023-06-06$2.75$2.756,500——
2023-06-05$2.80$2.804,200——
2023-06-02$2.82$2.8211,100——
2023-06-01$2.75$2.758,800——
2023-05-31$2.84$2.8423,600——
2023-05-30$2.44$2.4422,800——
2023-05-26$2.99$2.998,900——
2023-05-25$3.11$3.113,100——
2023-05-24$3.02$3.02900——
2023-05-23$3.30$3.301,800——
2023-05-22$3.25$3.255,700——
2023-05-19$3.25$3.258,600——
2023-05-18$3.25$3.250——
2023-05-17$3.25$3.250——
2023-05-16$3.25$3.257,100——
2023-05-15$3.08$3.081,700——
2023-05-12$3.26$3.262,000——
2023-05-11$3.48$3.484,700——
2023-05-10$3.18$3.186,900——
2023-05-09$3.63$3.6315,600——
2023-05-08$3.42$3.421,000——
2023-05-05$3.58$3.5828,900——
2023-05-04$3.22$3.223,200——
2023-05-03$3.43$3.432,300——
2023-05-02$3.25$3.2523,900——
2023-05-01$3.35$3.3518,100——
2023-04-28$3.33$3.337,900——
2023-04-27$3.48$3.4811,900——
2023-04-26$3.60$3.604,400——
2023-04-25$3.73$3.730——
2023-04-24$3.73$3.734,200——
2023-04-21$3.86$3.8629,000——
2023-04-20$3.30$3.304,000——
2023-04-19$3.59$3.597,100——
2023-04-18$3.39$3.39400——
2023-04-17$3.48$3.482,000——
2023-04-14$3.34$3.342,300——
2023-04-13$3.32$3.3244,400——
2023-04-12$3.23$3.237,600——
2023-04-11$3.07$3.0712,100——
2023-04-10$3.00$3.004,100——
2023-04-06$3.10$3.103,800——
2023-04-05$3.17$3.175,600——
2023-04-04$3.15$3.1511,700——
2023-04-03$3.04$3.0417,600——
2023-03-31$3.31$3.316,200——
2023-03-30$3.36$3.369,600——
2023-03-29$3.24$3.246,400——
2023-03-28$3.50$3.505,800——
2023-03-27$3.50$3.507,100——
2023-03-24$3.39$3.391,100——
2023-03-23$3.39$3.399,400——
2023-03-22$2.90$2.9022,800——
2023-03-21$3.47$3.4711,600——
2023-03-20$3.25$3.253,900——
2023-03-17$3.44$3.442,800——
2023-03-16$3.22$3.223,000——
2023-03-15$3.35$3.352,200——
2023-03-14$3.22$3.228,300——
2023-03-13$3.40$3.406,100——
2023-03-10$3.56$3.565,600——
2023-03-09$3.74$3.741,000——
2023-03-08$3.89$3.8925,000——
2023-03-07$3.93$3.93100——
2023-03-06$3.93$3.936,300——
2023-03-03$3.76$3.764,500——
2023-03-02$3.90$3.902,100——
2023-03-01$3.90$3.901,100——
2023-02-28$3.99$3.997,100——
2023-02-27$3.74$3.7434,400——
2023-02-24$3.69$3.693,900——
2023-02-23$3.75$3.755,800——
2023-02-22$3.72$3.729,600——
2023-02-21$3.86$3.867,100——
2023-02-17$3.98$3.986,500——
2023-02-16$4.05$4.0512,700——
2023-02-15$4.18$4.1896,900——
2023-02-14$4.04$4.047,300——
2023-02-13$4.17$4.179,000——
2023-02-10$4.00$4.0010,000——
2023-02-09$4.07$4.076,400——
2023-02-08$4.10$4.108,900——
2023-02-07$4.31$4.3111,900——
2023-02-06$4.32$4.3234,300——
2023-02-03$4.96$4.9627,000——
2023-02-02$4.40$4.4033,800——
2023-02-01$3.98$3.9818,100——
2023-01-31$3.65$3.651,200——
2023-01-30$3.75$3.756,500——
2023-01-27$3.57$3.5725,300——
2023-01-26$3.35$3.354,700——
2023-01-25$3.54$3.5410,600——
2023-01-24$3.35$3.353,100——
2023-01-23$3.51$3.514,600——
2023-01-20$3.45$3.451,300——
2023-01-19$3.45$3.45500——
2023-01-18$3.46$3.46900——
2023-01-17$3.45$3.457,100——
2023-01-13$3.50$3.5011,700——
2023-01-12$3.52$3.526,600——
2023-01-11$3.63$3.63700——
2023-01-10$3.74$3.7410,400——
2023-01-09$3.72$3.722,300——
2023-01-06$3.50$3.509,000——
2023-01-05$3.62$3.621,000——
2023-01-04$3.56$3.567,100——
2023-01-03$3.56$3.56700——