Stock listing
NASDAQ:NTRB Nutriband Inc. Stock
Home listing (NASDAQ) of Nutriband Inc.
Follow Nutriband Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:NTRB
$6.30 USD -0.34 (-5.1%)
Close on Oct 30, 2026
- Day range
- $6.20 – $6.44 USDOct 30, 2026
- Volume
- 22,233 sharesOct 30, 2026
- Market cap
- $76.58M USDAt the close on Oct 30, 2026 · price × 12.16M shares outstanding
- 52-week range
- $2.80 – $9.19 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $461,685 USDMedian day 32,516 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:NTRB · Home | $6.30 USD | -0.34 (-5.1%) | 22,233 | $6.44 | $6.44 | $6.20 | $6.64 | Close on Oct 30, 2026 |
| Frankfurt:9WV | €5.65 EUR | +0.50 (+9.7%) | — | €5.65 | €5.65 | €5.65 | €5.15 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:NTRB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.30 | -0.34 | -5.1% | $6.44 | $6.44 | $6.20 | 22,233 | |
| $6.64 | +0.24 | +3.7% | $6.50 | $6.655 | $6.35 | 12,535 | |
| $6.40 | +0.45 | +7.6% | $6.00 | $6.41 | $5.99 | 71,074 | |
| $5.95 | -0.02 | -0.3% | $6.05 | $6.05 | $5.79 | 11,707 | |
| $5.97 | +0.21 | +3.6% | $5.69 | $6.32 | $5.69 | 26,642 | |
| $5.76 | -0.05 | -0.9% | $5.94 | $5.94 | $5.705 | 6,783 | |
| $5.81 | -0.33 | -5.4% | $6.202 | $6.202 | $5.81 | 16,711 | |
| $6.14 | +0.29 | +5.0% | $5.85 | $6.23 | $5.80 | 22,076 | |
| $5.85 | -0.15 | -2.5% | $5.968 | $6.05 | $5.80 | 16,676 | |
| $6.00 | -0.22 | -3.5% | $6.23 | $6.295 | $5.65 | 79,243 | |
| $6.22 | -0.05 | -0.8% | $6.25 | $6.526 | $6.00 | 27,919 | |
| $6.27 | -0.05 | -0.8% | $6.30 | $6.799 | $6.25 | 70,180 | |
| $6.32 | -0.20 | -3.1% | $6.50 | $6.641 | $6.303 | 51,699 | |
| $6.52 | +0.67 | +11.5% | $5.89 | $6.80 | $5.89 | 69,181 | |
| $5.85 | -0.80 | -12.0% | $6.57 | $6.57 | $5.85 | 15,559 | |
| $6.65 | +0.60 | +9.9% | $6.00 | $6.82 | $5.70 | 45,139 | |
| $6.05 | -0.705 | -10.4% | $6.75 | $6.75 | $6.03 | 35,721 | |
| $6.755 | +0.075 | +1.1% | $6.58 | $7.10 | $6.58 | 10,224 | |
| $6.68 | -0.79 | -10.6% | $7.44 | $7.44 | $6.545 | 87,019 | |
| $7.47 | +0.19 | +2.6% | $7.24 | $7.65 | $7.23 | 19,475 | |
| $7.28 | -0.08 | -1.1% | $7.46 | $7.857 | $7.25 | 47,045 | |
| $7.36 | -0.16 | -2.1% | $7.52 | $7.693 | $7.28 | 42,174 | |
| $7.52 | -0.73 | -8.8% | $8.25 | $8.44 | $7.41 | 147,736 | |
| $8.25 | +0.02 | +0.2% | $8.31 | $8.57 | $8.03 | 140,525 | |
| $8.23 | +0.23 | +2.9% | $7.99 | $8.99 | $7.99 | 284,818 | |
| $8.00 | -0.99 | -11.0% | $9.09 | $9.185 | $7.10 | 409,989 | |
| $8.99 | +1.64 | +22.3% | $7.35 | $9.00 | $7.35 | 387,875 | |
| $7.35 | +0.59 | +8.7% | $6.75 | $7.50 | $6.56 | 129,731 | |
| $6.76 | -1.01 | -13.0% | $7.775 | $7.875 | $6.66 | 319,603 | |
| $7.77 | -0.36 | -4.4% | $8.21 | $8.55 | $7.30 | 135,104 | |
| $8.13 | +0.48 | +6.3% | $7.66 | $8.13 | $7.03 | 110,513 | |
| $7.65 | +0.61 | +8.7% | $7.11 | $7.66 | $6.94 | 102,847 | |
| $7.04 | +0.22 | +3.2% | $6.87 | $7.05 | $6.69 | 44,731 | |
| $6.82 | -0.105 | -1.5% | $6.85 | $7.05 | $6.72 | 45,558 | |
| $6.925 | -0.035 | -0.5% | $6.92 | $7.04 | $6.521 | 108,626 | |
| $6.96 | +0.88 | +14.5% | $6.18 | $6.97 | $6.09 | 99,826 | |
| $6.08 | +0.28 | +4.8% | $5.76 | $6.70 | $5.63 | 112,107 | |
| $5.80 | -0.30 | -4.9% | $6.15 | $6.15 | $5.61 | 39,044 | |
| $6.10 | +0.13 | +2.2% | $6.08 | $6.466 | $5.46 | 109,694 | |
| $5.97 | +0.34 | +6.0% | $5.66 | $6.07 | $5.17 | 96,192 | |
| $5.63 | +0.93 | +19.8% | $4.72 | $5.92 | $4.72 | 170,530 | |
| $4.70 | +0.355 | +8.2% | $4.53 | $4.79 | $4.50 | 29,310 | |
| $4.345 | -0.022 | -0.5% | $4.33 | $4.48 | $4.27 | 18,657 | |
| $4.367 | -0.093 | -2.1% | $4.46 | $4.46 | $4.22 | 25,818 | |
| $4.46 | -0.16 | -3.5% | $4.66 | $4.725 | $4.43 | 6,773 | |
| $4.62 | +0.12 | +2.7% | $4.45 | $4.68 | $4.335 | 12,956 | |
| $4.50 | -0.33 | -6.8% | $4.74 | $4.80 | $4.162 | 61,455 | |
| $4.83 | -0.28 | -5.5% | $5.05 | $5.288 | $4.62 | 37,720 | |
| $5.11 | +0.444 | +9.5% | $4.97 | $5.66 | $4.70 | 257,022 | |
| $4.666 | +0.851 | +22.3% | $3.88 | $4.75 | $3.865 | 67,532 | |
| $3.815 | +0.265 | +7.5% | $3.60 | $3.855 | $3.42 | 18,487 | |
| $3.55 | +0.10 | +2.9% | $3.45 | $3.59 | $3.40 | 7,437 | |
| $3.45 | +0.22 | +6.8% | $3.30 | $3.455 | $3.30 | 6,373 | |
| $3.23 | -0.07 | -2.1% | $3.24 | $3.30 | $3.21 | 6,599 | |
| $3.30 | +0.11 | +3.4% | $3.15 | $3.30 | $3.15 | 4,156 | |
| $3.19 | +0.115 | +3.7% | $3.13 | $3.26 | $3.09 | 2,350 | |
| $3.075 | -0.105 | -3.3% | $3.09 | $3.155 | $3.075 | 1,784 | |
| $3.18 | +0.04 | +1.3% | $3.14 | $3.256 | $3.14 | 8,032 | |
| $3.14 | +0.03 | +1.0% | $3.05 | $3.15 | $3.05 | 4,470 | |
| $3.11 | +0.195 | +6.7% | $2.91 | $3.11 | $2.91 | 6,454 | |
| $2.915 | +0.035 | +1.2% | $2.90 | $2.915 | $2.90 | 2,994 | |
| $2.88 | +0.03 | +1.1% | $2.89 | $2.90 | $2.80 | 14,077 | |
| $2.85 | +0.04 | +1.4% | $2.84 | $2.92 | $2.80 | 6,993 | |
| $2.81 | -0.04 | -1.4% | $2.81 | $2.88 | $2.81 | 5,602 | |
| $2.85 | -0.06 | -2.1% | $2.93 | $2.967 | $2.81 | 8,872 | |
| $2.91 | +0.03 | +1.0% | $3.00 | $3.00 | $2.90 | 4,095 |
- Ticker
- NASDAQ:NTRB
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 13, 2026
Nutriband Inc. announces exercise of warrants at $6.43 for Gross Proceeds of $1,753,274
Latest news
Nutriband Inc. announces exercise of warrants at $6.43 for Gross Proceeds of $1,753,274
Oct 13, 2026
Closed $6.52 (+11.5%) on Oct 13, 2026
Nutriband Files New Patent Application to Strengthen Intellectual Property Protection of Its Transdermal Abuse Deterrent Technology
Oct 8, 2026
Closed $6.05 (-10.4%) on Oct 8, 2026
Nutriband Marks Five Years on Nasdaq – CEO Letter to Shareholders
Oct 1, 2026
Closed $7.28 (-1.1%) on Oct 2, 2026
Nutriband CEO Gareth Sheridan Featured in New Nick Shirley Documentary Confronting America's Opioid Crisis
Sep 29, 2026
Closed $8.25 (+0.2%) on Sep 29, 2026
Nutriband Appoints Decorated Navy SEAL and Veterans Health Advocate Robert J. O'Neill to Advisory Board
Sep 25, 2026
Closed $8.00 (-11.0%) on Sep 25, 2026
Nutriband Confirms Warrants Will Expire September 30 Without Extension or Repricing
Sep 22, 2026
Closed $6.76 (-13.0%) on Sep 22, 2026
Nutriband CEO, Gareth Sheridan to Attend the Nasdaq Life Sciences Advisory Board (LaB) Biotech Summit
Sep 9, 2026
Closed $5.80 (-4.9%) on Sep 9, 2026
Nutriband Receives USPTO Notice of Publication of Commercial Brand Name Trademarks for Its Abuse Deterrent Fentanyl Patch
Sep 8, 2026
Closed $6.10 (+2.2%) on Sep 8, 2026
Nutriband CEO, Gareth Sheridan to Present at the 2026 Georgia Life Sciences Summit as Part of the CEO Spotlight
Aug 13, 2026
Closed $3.19 (+3.7%) on Aug 13, 2026
Nutriband Inc to Showcase Expanding AI Wellness Product Portfolio and New June Product Launches at ECRM Conference
May 15, 2026
Closed $3.60 (+0.3%) on May 15, 2026
Decks
Investor Presentation (2023)
Investor deck · 25 slides · 2023
Nutriband Inc. on 6ix
- News releases
- 22 in the last 12 months · 118 in all · newest Oct 13, 2026 · oldest 2020
- Decks
- 1 deck · latest 2023
Where Nutriband Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:NTRB · Home listing · This page | NASDAQ | United States | USD |
| BOATS:NTRB | BOATS | United States | USD |
| Frankfurt:9WV | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Nutriband Inc.