Daily trading records

Nutriband Historical Stock Prices by Trading Day

Direct answer

Review 44 recent trading days for Nutriband.

The verified trading-day record runs from May 29, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Nutriband email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Nutriband's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.03%

From the September 18, 2026 close of $1.44 to $1.31 on September 25, 2026.

20-session performance

+150.72%

From the August 24, 2026 close of $0.5225 to $1.31 on September 25, 2026.

Nutriband Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.50$2.50$1.05$1.3114,230-$1.19 (-47.60%)
$1.60$2.50$1.51$2.508,657+$1.7592 (+237.45%)
$0.6799$0.7409$0.50$0.740921,038+$0.0203 (+2.82%)
$1.65$1.65$0.71$0.72056,671-$1.0495 (-59.29%)
$1.76$1.82$1.75$1.774,516+$0.33 (+22.92%)
$1.15$1.44$1.10$1.448,707$0.00 (0.00%)
$1.10$1.75$1.10$1.4410,442+$0.482 (+50.31%)
$0.61$0.988$0.608$0.9583,239+$0.3565 (+59.27%)
$0.5588$0.8689$0.54$0.60159,208+$0.2115 (+54.23%)
$0.175$0.39$0.175$0.397,206+$0.19 (+95.00%)
$0.38$0.38$0.1745$0.2010,287-$0.29 (-59.18%)
$0.55$0.55$0.49$0.49460-$0.06 (-10.91%)
$0.5999$0.5999$0.50$0.551,702-$0.04 (-6.78%)
$0.58$0.7365$0.58$0.594,442-$0.0175 (-2.88%)
$0.40$0.6075$0.40$0.607510,695+$0.2575 (+73.57%)
$0.4365$0.45$0.35$0.355,500-$0.10 (-22.22%)
$0.4502$0.4502$0.45$0.451,382$0.00 (0.00%)
$0.48$0.48$0.45$0.45954-$0.25 (-35.71%)
$0.50$0.70$0.50$0.702,480+$0.20 (+40.00%)
$0.52$0.52$0.50$0.503,001-$0.0225 (-4.31%)
$0.75$0.75$0.48$0.522555,202+$0.0225 (+4.50%)
$0.3899$0.50$0.3544$0.5057,470+$0.1002 (+25.06%)
$0.3998$0.3998$0.3998$0.3998101+$0.0498 (+14.23%)
$0.35$0.35$0.35$0.35410$0.00 (0.00%)
$0.35$0.35$0.35$0.351,000+$0.10 (+40.00%)
$0.25$0.25$0.25$0.25549$0.00 (0.00%)
$0.25$0.25$0.25$0.25696-$0.13 (-34.21%)
$0.38$0.38$0.38$0.38696+$0.03 (+8.57%)
$0.35$0.35$0.35$0.352,298-$0.18 (-33.96%)
$0.53$0.53$0.53$0.53696+$0.03 (+6.00%)
$0.50$0.50$0.50$0.501,683-$0.02 (-3.85%)
$0.54$0.56$0.52$0.521,005-$0.0799 (-13.32%)
$0.70$0.70$0.5999$0.59992,334-$0.0501 (-7.71%)
$0.80$0.80$0.65$0.653,126-$0.15 (-18.75%)
$0.8001$0.8001$0.80$0.80700-$0.20 (-20.00%)
$1.00$1.00$1.00$1.00102+$0.23 (+29.87%)
$0.93$1.07$0.77$0.773,314-$0.18 (-18.95%)
$1.00$1.19$0.92$0.954,441-$0.26 (-21.49%)
$0.90$1.40$0.90$1.215,005+$0.31 (+34.44%)
$0.90$0.90$0.90$0.908,061$0.00 (0.00%)
$0.90$0.90$0.90$0.90103+$0.05 (+5.88%)
$0.85$0.85$0.85$0.85180$0.00 (0.00%)
$0.90$0.925$0.85$0.853,692-$0.05 (-5.56%)
$1.00$1.00$0.90$0.901,953No prior close

Verified data

Trading days shown
44
Coverage start
May 29, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Nutriband company profile.Review Nutriband valuation and profitability metrics.

Read the frequently asked questions.

What is Nutriband's latest verified closing price?

Nutriband closed at $1.31 on September 25, 2026.

What period does Nutriband's price history cover?

The page shows 44 verified sessions from May 29, 2026 through September 25, 2026.

What data is included in Nutriband's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Nutriband's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Nutriband's daily prices?

Daily aggregate prices are provided by Polygon.