Nutriband Inc. (NTRB) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -16.9%
- 3M
- +90.1%
- YTD
- +25.3%
- 1Y
- +0.4%
- 3Y
- +36.3%
- 5Y
- +2.4%
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
- +50.1%
NTRB Stock Price Trajectory (2021–2026)
As of November 9, 2026, Nutriband Inc. (NTRB) trades at $5.55, representing a +0.4% return over the past year. The stock has delivered a +12.6% total return over five years (+2.4% 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 -52.9%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers DARE (-64.1% 1Y), MTUS (-3.5% 1Y), and CLRB (-63.6% 1Y), NTRB has underperformed the peer group average. Compare NTRB vs DARE →
NTRB Historical Price Data · from 2021
Rows 1–50 of 1,280| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.46 | 5.79 | 5.41 | 5.55 | 13K | -0.54% |
| 2026-11-05 | 5.95 | 5.95 | 5.28 | 5.58 | 35K | -8.22% |
| 2026-11-04 | 6.19 | 6.32 | 6.00 | 6.08 | 25K | -3.34% |
| 2026-11-03 | 6.01 | 6.52 | 6.01 | 6.29 | 18K | -1.87% |
| 2026-11-02 | 6.30 | 6.50 | 6.13 | 6.41 | 15K | +1.75% |
| 2026-10-30 | 6.44 | 6.44 | 6.20 | 6.30 | 22K | -5.12% |
| 2026-10-29 | 6.50 | 6.66 | 6.35 | 6.64 | 13K | +3.75% |
| 2026-10-28 | 6.00 | 6.41 | 5.99 | 6.40 | 71K | +7.56% |
| 2026-10-27 | 6.05 | 6.05 | 5.79 | 5.95 | 12K | -0.34% |
| 2026-10-26 | 5.69 | 6.32 | 5.69 | 5.97 | 27K | +3.65% |
| 2026-10-23 | 5.94 | 5.94 | 5.71 | 5.76 | 7K | -0.86% |
| 2026-10-22 | 6.20 | 6.20 | 5.81 | 5.81 | 17K | -5.37% |
| 2026-10-21 | 5.85 | 6.23 | 5.80 | 6.14 | 22K | +4.96% |
| 2026-10-20 | 5.97 | 6.05 | 5.80 | 5.85 | 17K | -2.50% |
| 2026-10-19 | 6.23 | 6.30 | 5.65 | 6.00 | 79K | -3.54% |
| 2026-10-16 | 6.25 | 6.53 | 6.00 | 6.22 | 28K | -0.80% |
| 2026-10-15 | 6.30 | 6.80 | 6.25 | 6.27 | 70K | -0.79% |
| 2026-10-14 | 6.50 | 6.64 | 6.30 | 6.32 | 52K | -3.07% |
| 2026-10-13 | 5.89 | 6.80 | 5.89 | 6.52 | 69K | +11.45% |
| 2026-10-12 | 6.57 | 6.57 | 5.85 | 5.85 | 16K | -12.03% |
| 2026-10-09 | 6.00 | 6.82 | 5.70 | 6.65 | 45K | +9.92% |
| 2026-10-08 | 6.75 | 6.75 | 6.03 | 6.05 | 36K | -10.50% |
| 2026-10-07 | 6.58 | 7.10 | 6.58 | 6.76 | 10K | +1.20% |
| 2026-10-06 | 7.44 | 7.44 | 6.55 | 6.68 | 87K | -10.58% |
| 2026-10-05 | 7.24 | 7.65 | 7.23 | 7.47 | 19K | +2.61% |
| 2026-10-02 | 7.46 | 7.86 | 7.25 | 7.28 | 47K | -1.09% |
| 2026-10-01 | 7.52 | 7.69 | 7.28 | 7.36 | 42K | -2.13% |
| 2026-09-30 | 8.25 | 8.44 | 7.41 | 7.52 | 148K | -8.85% |
| 2026-09-29 | 8.31 | 8.57 | 8.03 | 8.25 | 141K | +0.24% |
| 2026-09-28 | 7.99 | 8.99 | 7.99 | 8.23 | 285K | +2.88% |
| 2026-09-25 | 9.09 | 9.19 | 7.10 | 8.00 | 410K | -11.01% |
| 2026-09-24 | 7.35 | 9.00 | 7.35 | 8.99 | 388K | +22.31% |
| 2026-09-23 | 6.75 | 7.50 | 6.56 | 7.35 | 130K | +8.73% |
| 2026-09-22 | 7.78 | 7.88 | 6.66 | 6.76 | 320K | -13.00% |
| 2026-09-21 | 8.21 | 8.55 | 7.30 | 7.77 | 135K | -4.43% |
| 2026-09-18 | 7.66 | 8.13 | 7.03 | 8.13 | 111K | +6.27% |
| 2026-09-17 | 7.11 | 7.66 | 6.94 | 7.65 | 103K | +8.66% |
| 2026-09-16 | 6.87 | 7.05 | 6.69 | 7.04 | 45K | +3.23% |
| 2026-09-15 | 6.85 | 7.05 | 6.72 | 6.82 | 46K | -1.59% |
| 2026-09-14 | 6.92 | 7.04 | 6.52 | 6.93 | 109K | -0.43% |
| 2026-09-11 | 6.18 | 6.97 | 6.09 | 6.96 | 100K | +14.47% |
| 2026-09-10 | 5.76 | 6.70 | 5.63 | 6.08 | 112K | +4.83% |
| 2026-09-09 | 6.15 | 6.15 | 5.61 | 5.80 | 39K | -4.92% |
| 2026-09-08 | 6.08 | 6.47 | 5.46 | 6.10 | 110K | +2.18% |
| 2026-09-04 | 5.66 | 6.07 | 5.17 | 5.97 | 96K | +6.04% |
| 2026-09-03 | 4.72 | 5.92 | 4.72 | 5.63 | 171K | +19.79% |
| 2026-09-02 | 4.53 | 4.79 | 4.50 | 4.70 | 29K | +8.05% |
| 2026-09-01 | 4.33 | 4.48 | 4.27 | 4.35 | 19K | -0.46% |
| 2026-08-31 | 4.46 | 4.46 | 4.22 | 4.37 | 26K | -2.02% |
| 2026-08-28 | 4.66 | 4.73 | 4.43 | 4.46 | 7K | -3.46% |
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 +0.4% over the past year, beating its 5-year annualized CAGR of +2.4%. 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 $9.19. Current 1-year return of +0.4% 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.