Nutriband Inc. (NTRB) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
NTRB Historical Performance
Short-Term Returns
NTRB Stock Price Trajectory (2021–2026)
As of May 8, 2026, Nutriband Inc. (NTRB) trades at $3.79, representing a -34.4% return over the past year. The stock has delivered a -34.0% total return over five years (-8.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $11.78 on January 23, 2025. From this peak, NTRB has corrected -67.8%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers DARE (+0.7% 1Y), AVDL (+128.5% 1Y), and MTUS (+42.1% 1Y), NTRB has underperformed the peer group average. Compare NTRB vs DARE →
NTRB Historical Price Data (2025–2026)
Showing 30 of 1,154 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.92 | 4.03 | 3.70 | 3.79 | 11K | -4.53% |
| 2026-05-06 | 4.09 | 4.18 | 3.92 | 3.97 | 14K | -2.70% |
| 2026-05-05 | 3.64 | 4.13 | 3.64 | 4.08 | 32K | +10.27% |
| 2026-05-04 | 3.77 | 3.85 | 3.68 | 3.70 | 7K | -4.15% |
| 2026-05-01 | 3.94 | 4.00 | 3.81 | 3.86 | 4K | -0.13% |
| 2026-04-30 | 3.92 | 3.92 | 3.75 | 3.87 | 6K | +3.90% |
| 2026-04-29 | 3.78 | 3.85 | 3.72 | 3.72 | 9K | -1.06% |
| 2026-04-28 | 3.80 | 3.95 | 3.71 | 3.76 | 18K | -3.34% |
| 2026-04-27 | 3.96 | 3.96 | 3.88 | 3.89 | 3K | -2.64% |
| 2026-04-24 | 4.03 | 4.03 | 3.98 | 4.00 | 4K | -0.36% |
| 2026-04-23 | 4.13 | 4.13 | 3.96 | 4.01 | 7K | -3.84% |
| 2026-04-22 | 4.24 | 4.24 | 4.10 | 4.17 | 3K | -0.24% |
| 2026-04-21 | 4.20 | 4.20 | 4.18 | 4.18 | 1K | -0.48% |
| 2026-04-20 | 4.22 | 4.31 | 4.19 | 4.20 | 6K | -2.33% |
| 2026-04-17 | 4.06 | 4.30 | 3.99 | 4.30 | 16K | +5.13% |
| 2026-04-16 | 3.95 | 4.20 | 3.90 | 4.09 | 9K | +0.25% |
| 2026-04-15 | 4.00 | 4.24 | 3.88 | 4.08 | 6K | +0.49% |
| 2026-04-14 | 3.94 | 4.10 | 3.90 | 4.06 | 5K | +2.01% |
| 2026-04-13 | 3.89 | 3.99 | 3.81 | 3.98 | 5K | +2.05% |
| 2026-04-10 | 3.86 | 3.90 | 3.67 | 3.90 | 9K | +1.30% |
| 2026-04-09 | 3.90 | 4.00 | 3.80 | 3.85 | 9K | -1.79% |
| 2026-04-08 | 4.08 | 4.13 | 3.89 | 3.92 | 6K | -2.00% |
| 2026-04-07 | 3.82 | 4.07 | 3.81 | 4.00 | 6K | +7.24% |
| 2026-04-06 | 3.61 | 3.74 | 3.56 | 3.73 | 5K | -1.58% |
| 2026-04-02 | 3.62 | 3.79 | 3.48 | 3.79 | 10K | +5.28% |
| 2026-04-01 | 3.60 | 3.69 | 3.60 | 3.60 | 4K | +1.98% |
| 2026-03-31 | 3.53 | 3.85 | 3.50 | 3.53 | 9K | +2.02% |
| 2026-03-30 | 3.82 | 3.94 | 3.45 | 3.46 | 9K | -12.18% |
| 2026-03-27 | 3.93 | 3.94 | 3.86 | 3.94 | 9K | +2.34% |
| 2026-03-26 | 3.70 | 4.01 | 3.70 | 3.85 | 13K | +1.32% |
See NTRB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NTRB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NTRB vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonNTRB — Frequently Asked Questions
Quick answers to the most common questions about buying NTRB stock.
How has NTRB stock performed recently?
NTRB declined -34.4% over the past year, below its 5-year annualized CAGR of -8.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NTRB's all-time high price?
Nutriband Inc. reached $11.78 on 2025-01-23. The 52-week high is $11.68. Current 1-year return of -34.4% places the stock further from 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.