MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTRB — Nutriband Inc. Common Stock
NasdaqNutriband Inc. Common Stock
$6.68
-0.79(-10.58%)
- O
- 7.44
- H
- 7.44
- L
- 6.55
- V
- 87.01K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.68
Period Return+25.56%
Period High$11.68
Period Low$2.80
Avg Daily Volume51.6K
Total Trading Days365
NTRB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $7.44 | $7.44 | $6.55 | $6.68 | $-0.79 | -10.58% | 87,008 | $6.85 | $6.55 $7.44 |
| Oct 5, 2026 | $7.24 | $7.65 | $7.23 | $7.47 | +$0.19 | +2.61% | 19,475 | $7.44 | $7.23 $7.65 |
| Oct 2, 2026 | $7.46 | $7.86 | $7.25 | $7.28 | $-0.08 | -1.09% | 47,045 | $7.52 | $7.25 $7.86 |
| Oct 1, 2026 | $7.52 | $7.69 | $7.28 | $7.36 | $-0.16 | -2.13% | 42,174 | $7.46 | $7.28 $7.69 |
| Sep 30, 2026 | $8.25 | $8.44 | $7.41 | $7.52 | $-0.73 | -8.85% | 147,737 | $7.76 | $7.41 $8.44 |
| Sep 29, 2026 | $8.31 | $8.57 | $8.03 | $8.25 | +$0.02 | +0.24% | 140,526 | $8.21 | $8.03 $8.57 |
| Sep 28, 2026 | $7.99 | $8.99 | $7.99 | $8.23 | +$0.23 | +2.88% | 284,819 | $8.62 | $7.99 $8.99 |
| Sep 25, 2026 | $9.09 | $9.19 | $7.10 | $8.00 | $-0.99 | -11.01% | 409,989 | $8.05 | $7.10 $9.19 |
| Sep 24, 2026 | $7.35 | $9.00 | $7.35 | $8.99 | +$1.64 | +22.31% | 387,875 | $8.40 | $7.35 $9.00 |
| Sep 23, 2026 | $6.75 | $7.50 | $6.56 | $7.35 | +$0.59 | +8.73% | 129,732 | $6.99 | $6.56 $7.50 |
| Sep 22, 2026 | $7.78 | $7.88 | $6.66 | $6.76 | $-1.01 | -13.00% | 319,604 | $7.21 | $6.66 $7.88 |
| Sep 21, 2026 | $8.21 | $8.55 | $7.30 | $7.77 | $-0.36 | -4.43% | 135,105 | $8.07 | $7.30 $8.55 |
| Sep 18, 2026 | $7.66 | $8.13 | $7.03 | $8.13 | +$0.48 | +6.27% | 110,514 | $7.76 | $7.03 $8.13 |
| Sep 17, 2026 | $7.11 | $7.66 | $6.94 | $7.65 | +$0.61 | +8.66% | 102,847 | $7.40 | $6.94 $7.66 |
| Sep 16, 2026 | $6.87 | $7.05 | $6.69 | $7.04 | +$0.22 | +3.23% | 44,732 | $6.89 | $6.69 $7.05 |
| Sep 15, 2026 | $6.85 | $7.05 | $6.72 | $6.82 | $-0.11 | -1.52% | 45,543 | $6.87 | $6.72 $7.05 |
| Sep 14, 2026 | $6.92 | $7.04 | $6.52 | $6.93 | $-0.04 | -0.50% | 108,325 | $6.88 | $6.52 $7.04 |
| Sep 11, 2026 | $6.18 | $6.97 | $6.09 | $6.96 | +$0.88 | +14.47% | 99,826 | $6.58 | $6.09 $6.97 |
| Sep 10, 2026 | $5.76 | $6.70 | $5.63 | $6.08 | +$0.28 | +4.83% | 112,107 | $6.34 | $5.63 $6.70 |
| Sep 9, 2026 | $6.15 | $6.15 | $5.61 | $5.80 | $-0.30 | -4.92% | 39,044 | $5.80 | $5.61 $6.15 |
| Sep 8, 2026 | $6.08 | $6.47 | $5.46 | $6.10 | +$0.13 | +2.18% | 109,694 | $6.02 | $5.46 $6.47 |
| Sep 4, 2026 | $5.66 | $6.07 | $5.17 | $5.97 | +$0.34 | +6.04% | 96,192 | $5.71 | $5.17 $6.07 |
| Sep 3, 2026 | $4.72 | $5.92 | $4.72 | $5.63 | +$0.93 | +19.79% | 170,530 | $5.53 | $4.72 $5.92 |
| Sep 2, 2026 | $4.53 | $4.79 | $4.50 | $4.70 | +$0.36 | +8.17% | 29,284 | $4.60 | $4.50 $4.79 |
| Sep 1, 2026 | $4.33 | $4.48 | $4.27 | $4.35 | $-0.02 | -0.50% | 18,657 | $4.38 | $4.27 $4.48 |
| Aug 31, 2026 | $4.46 | $4.46 | $4.22 | $4.37 | $-0.09 | -2.09% | 25,819 | $4.31 | $4.22 $4.46 |
| Aug 28, 2026 | $4.66 | $4.73 | $4.43 | $4.46 | $-0.16 | -3.46% | 6,773 | $4.56 | $4.43 $4.73 |
| Aug 27, 2026 | $4.45 | $4.68 | $4.34 | $4.62 | +$0.12 | +2.67% | 12,956 | $4.51 | $4.34 $4.68 |
| Aug 26, 2026 | $4.74 | $4.80 | $4.16 | $4.50 | $-0.33 | -6.83% | 61,455 | $4.53 | $4.16 $4.80 |
| Aug 25, 2026 | $5.05 | $5.29 | $4.62 | $4.83 | $-0.28 | -5.48% | 37,721 | $4.86 | $4.62 $5.29 |