Nutriband Inc. (NTRB) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +75.9%
- 3M
- +186.3%
- YTD
- +102.9%
- 1Y
- +23.7%
- 3Y
- +55.3%
- 5Y
- +9.4%
Loading 10-year price history...
NTRB Historical Performance
NTRB Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +50.5%
- 2022 annual price return
- -55.4%
- 2023 annual price return
- -34.8%
- 2024 annual price return
- +103.9%
- 2025 annual price return
- -0.2%
- 2026 annual price return
- -35.7%
NTRB Stock Price Trajectory (2021–2026)
As of September 25, 2026, Nutriband Inc. (NTRB) trades at $8.99, representing a +23.7% return over the past year. The stock has delivered a +56.6% total return over five years (+9.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $11.78 on January 23, 2025. From this peak, NTRB has corrected -23.7%, currently trading 119% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers DARE (-65.4% 1Y), AVDL (+38.8% 1Y), and MTUS (+12.8% 1Y), NTRB has underperformed the peer group average. Compare NTRB vs DARE →
NTRB Historical Price Data · from 2021
Rows 1–50 of 1,249| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 7.35 | 9.00 | 7.35 | 8.99 | 377K | +22.31% |
| 2026-09-23 | 6.75 | 7.45 | 6.56 | 7.35 | 129K | +8.73% |
| 2026-09-22 | 7.78 | 7.88 | 6.66 | 6.76 | 318K | -13.00% |
| 2026-09-21 | 8.27 | 8.50 | 7.66 | 7.77 | 134K | -4.43% |
| 2026-09-18 | 7.65 | 8.13 | 7.17 | 8.13 | 109K | +6.27% |
| 2026-09-17 | 7.11 | 7.65 | 6.94 | 7.65 | 103K | +8.66% |
| 2026-09-16 | 6.87 | 7.11 | 6.69 | 7.04 | 44K | +3.23% |
| 2026-09-15 | 6.83 | 6.98 | 6.77 | 6.82 | 46K | -1.52% |
| 2026-09-14 | 6.92 | 7.04 | 6.52 | 6.92 | 108K | -0.50% |
| 2026-09-11 | 6.37 | 6.97 | 6.09 | 6.96 | 98K | +14.47% |
| 2026-09-10 | 5.76 | 6.70 | 5.63 | 6.08 | 112K | +4.83% |
| 2026-09-09 | 6.15 | 6.15 | 5.63 | 5.80 | 39K | -4.92% |
| 2026-09-08 | 6.08 | 6.31 | 5.87 | 6.10 | 109K | +2.18% |
| 2026-09-04 | 5.66 | 6.07 | 5.17 | 5.97 | 91K | +6.04% |
| 2026-09-03 | 4.72 | 5.92 | 4.72 | 5.63 | 170K | +19.79% |
| 2026-09-02 | 4.55 | 4.78 | 4.50 | 4.70 | 28K | +8.17% |
| 2026-09-01 | 4.33 | 4.48 | 4.27 | 4.34 | 19K | +2.00% |
| 2026-08-31 | 4.46 | 4.46 | 4.22 | 4.26 | 26K | -4.48% |
| 2026-08-28 | 4.66 | 4.66 | 4.40 | 4.46 | 7K | -3.46% |
| 2026-08-27 | 4.45 | 4.68 | 4.33 | 4.62 | 13K | +2.67% |
| 2026-08-26 | 4.74 | 4.80 | 4.16 | 4.50 | 61K | -6.83% |
| 2026-08-25 | 5.05 | 5.29 | 4.65 | 4.83 | 38K | -5.48% |
| 2026-08-24 | 4.97 | 5.66 | 4.70 | 5.11 | 257K | +9.42% |
| 2026-08-21 | 3.88 | 4.75 | 3.87 | 4.67 | 68K | +22.25% |
| 2026-08-20 | 3.60 | 3.86 | 3.42 | 3.82 | 19K | +7.61% |
| 2026-08-19 | 3.45 | 3.59 | 3.40 | 3.55 | 7K | +2.90% |
| 2026-08-18 | 3.30 | 3.46 | 3.30 | 3.45 | 6K | +6.81% |
| 2026-08-17 | 3.24 | 3.30 | 3.21 | 3.23 | 7K | -2.12% |
| 2026-08-14 | 3.15 | 3.30 | 3.15 | 3.30 | 4K | +3.45% |
| 2026-08-13 | 3.13 | 3.26 | 3.09 | 3.19 | 2K | +3.57% |
| 2026-08-12 | 3.09 | 3.16 | 3.08 | 3.08 | 2K | -3.14% |
| 2026-08-11 | 3.14 | 3.26 | 3.14 | 3.18 | 8K | +1.27% |
| 2026-08-10 | 3.05 | 3.15 | 3.05 | 3.14 | 5K | +0.96% |
| 2026-08-07 | 2.91 | 3.11 | 2.91 | 3.11 | 7K | +6.51% |
| 2026-08-06 | 2.90 | 2.92 | 2.90 | 2.92 | 3K | +1.39% |
| 2026-08-05 | 2.89 | 2.90 | 2.80 | 2.88 | 14K | +1.05% |
| 2026-08-04 | 2.84 | 2.92 | 2.80 | 2.85 | 7K | +1.42% |
| 2026-08-03 | 2.81 | 2.88 | 2.81 | 2.81 | 6K | -1.40% |
| 2026-07-31 | 2.93 | 2.97 | 2.81 | 2.85 | 9K | -2.06% |
| 2026-07-30 | 3.00 | 3.00 | 2.90 | 2.91 | 4K | +1.04% |
| 2026-07-29 | 3.00 | 3.00 | 2.88 | 2.88 | 5K | -2.70% |
| 2026-07-28 | 3.02 | 3.02 | 2.96 | 2.96 | 2K | -0.67% |
| 2026-07-27 | 3.00 | 3.00 | 2.91 | 2.98 | 8K | 0.00% |
| 2026-07-24 | 2.97 | 3.11 | 2.93 | 2.98 | 22K | +1.71% |
| 2026-07-23 | 3.00 | 3.08 | 2.92 | 2.93 | 14K | -3.93% |
| 2026-07-22 | 3.00 | 3.10 | 3.00 | 3.05 | 7K | -0.97% |
| 2026-07-21 | 3.05 | 3.08 | 3.00 | 3.08 | 5K | 0.00% |
| 2026-07-20 | 3.09 | 3.16 | 3.00 | 3.08 | 4K | -0.96% |
| 2026-07-17 | 3.11 | 3.13 | 3.00 | 3.11 | 13K | -0.64% |
| 2026-07-16 | 3.05 | 3.15 | 3.00 | 3.13 | 24K | +2.62% |
NTRB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NTRB — Frequently Asked Questions
Quick answers to the most common questions about buying NTRB stock.
How has NTRB stock performed recently?
NTRB returned +23.7% over the past year, beating its 5-year annualized CAGR of +9.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NTRB's all-time high price?
Nutriband Inc. reached $11.78 on 2025-01-23. The 52-week high is $9.00. Current 1-year return of +23.7% places the stock closer to historical peaks.
Where can I download NTRB historical price data?
This page provides NTRB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.