Nutriband Inc. (NTRB) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -13.7%
- 3M
- -26.8%
- YTD
- -33.4%
- 1Y
- -62.1%
- 3Y
- +7.0%
- 5Y
- -12.5%
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
- +0.2%
NTRB Stock Price Trajectory (2021–2026)
As of June 23, 2026, Nutriband Inc. (NTRB) trades at $3.11, representing a -62.1% return over the past year. The stock has delivered a -48.6% total return over five years (-12.5% 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 -73.6%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers DARE (-25.7% 1Y), AVDL (+132.2% 1Y), and MTUS (+33.3% 1Y), NTRB has underperformed the peer group average. Compare NTRB vs DARE →
NTRB Historical Price Data · from 2021
Rows 1–50 of 1,184| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 2.98 | 3.32 | 2.98 | 3.11 | 17K | +5.42% |
| 2026-06-18 | 3.07 | 3.29 | 2.90 | 2.95 | 19K | -3.59% |
| 2026-06-17 | 3.36 | 3.36 | 3.06 | 3.06 | 5K | -7.55% |
| 2026-06-16 | 3.44 | 3.44 | 3.30 | 3.31 | 17K | -2.93% |
| 2026-06-15 | 3.36 | 3.42 | 3.29 | 3.41 | 4K | +0.59% |
| 2026-06-12 | 3.51 | 3.52 | 3.35 | 3.39 | 6K | -0.29% |
| 2026-06-11 | 3.41 | 3.53 | 3.40 | 3.40 | 5K | -0.29% |
| 2026-06-10 | 3.53 | 3.53 | 3.41 | 3.41 | 18K | -3.40% |
| 2026-06-09 | 3.54 | 3.56 | 3.44 | 3.53 | 4K | 0.00% |
| 2026-06-08 | 3.58 | 3.63 | 3.46 | 3.53 | 15K | -1.40% |
| 2026-06-05 | 3.60 | 3.60 | 3.50 | 3.58 | 4K | 0.00% |
| 2026-06-04 | 3.51 | 3.58 | 3.51 | 3.58 | 11K | +1.99% |
| 2026-06-03 | 3.55 | 3.55 | 3.40 | 3.51 | 7K | -1.13% |
| 2026-06-02 | 3.53 | 3.57 | 3.40 | 3.55 | 16K | 0.00% |
| 2026-06-01 | 3.75 | 3.75 | 3.42 | 3.55 | 9K | +1.72% |
| 2026-05-29 | 3.46 | 3.69 | 3.40 | 3.49 | 18K | +1.45% |
| 2026-05-28 | 3.33 | 3.70 | 3.21 | 3.44 | 20K | +1.03% |
| 2026-05-27 | 3.43 | 3.49 | 3.36 | 3.40 | 5K | -2.30% |
| 2026-05-26 | 3.55 | 3.65 | 3.45 | 3.48 | 25K | -4.26% |
| 2026-05-22 | 3.54 | 3.64 | 3.49 | 3.64 | 5K | +4.30% |
| 2026-05-21 | 3.63 | 3.63 | 3.42 | 3.49 | 9K | -1.13% |
| 2026-05-20 | 3.53 | 3.59 | 3.40 | 3.53 | 7K | +2.32% |
| 2026-05-19 | 3.44 | 3.46 | 3.44 | 3.45 | 1K | +0.88% |
| 2026-05-18 | 3.50 | 3.60 | 3.42 | 3.42 | 20K | -5.00% |
| 2026-05-15 | 3.60 | 3.60 | 3.51 | 3.60 | 5K | +0.28% |
| 2026-05-14 | 3.53 | 3.59 | 3.50 | 3.59 | 6K | +2.57% |
| 2026-05-13 | 3.65 | 3.65 | 3.50 | 3.50 | 2K | -4.11% |
| 2026-05-12 | 3.53 | 3.74 | 3.50 | 3.65 | 8K | 0.00% |
| 2026-05-11 | 3.67 | 3.71 | 3.62 | 3.65 | 6K | -2.67% |
| 2026-05-08 | 3.83 | 3.83 | 3.68 | 3.75 | 18K | -1.06% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -62.1% over the past year, below its 5-year annualized CAGR of -12.5%. 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 -62.1% 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.