Nasdaq · NTRB · stock
NutriBand Inc. (NTRB) stock price history
Every Nasdaq trading session of NutriBand Inc. from Oct 1, 2021 to Nov 12, 2026: 1,285 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTRB adjusted close, 2021 to 2026
- $10.72
- All time high, 2025
- $9.19
- 52 week high, $2.80 low
- 1,285
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NTRB key facts
- NutriBand Inc. (NTRB) closed at $5.97 on Nov 12, 2026 on Nasdaq.
- NTRB's all time high close is $10.72, set on Jul 2, 2025; its all time low close is $1.93 on Oct 26, 2023.
- NTRB's 52 week range is $2.80 to $9.19.
- NTRB returned +1.9% over the year to Nov 12, 2026 and +13.0% over five years.
- Since Oct 1, 2021 NTRB returned +4%, +0.8% a year compounded.
- NTRB's deepest drawdown was -77.7% from Dec 31, 2021 to Oct 26, 2023.
- DataCedar holds 1,285 daily sessions of NTRB history from Oct 1, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NTRB price chart, 2021 to 2026
NTRB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +94.1% |
| 6 months | +63.6% |
| Year to date | +27.6% |
| 1 year | +1.9% |
| 3 years | +167.7% |
| 5 years | +13.0% |
| 10 years | n/a |
| Since Oct 1, 2021 | +4.1% |
| Compound annual growth, 5.1 years | +0.8% |
NTRB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.72 on Jul 2, 2025
- All time low close
- $1.93 on Oct 26, 2023
- 52 week high
- $9.19 on Sep 25, 2026
- 52 week low
- $2.80 on Aug 4, 2026
- Deepest drawdown
- -77.7% from Dec 31, 2021 to Oct 26, 2023, recovered Jul 24, 2024
- Best single session
- +157.8% on Dec 31, 2021
- Worst single session
- -34.1% on Jul 29, 2022
- Volatility, 1 year annualised
- 77.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +103%
- Worst calendar year
- 2022, -58%
NTRB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 1, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.50 | $9.19 | $2.80 | $5.97 | +31.5% | 6.3M | 218 |
| 2025 | $4.81 | $11.78 | $3.90 | $4.54 | -3.6% | 26.3M | 250 |
| 2024 | $2.42 | $9.60 | $2.22 | $4.71 | +103.0% | 8.6M | 252 |
| 2023 | $3.70 | $5.15 | $1.53 | $2.32 | -35.6% | 5.3M | 250 |
| 2022 | $7.52 | $8.96 | $2.41 | $3.61 | -58.3% | 53.3M | 251 |
| 2021 | $4.70 | $10.57 | $2.67 | $8.64 | n/a | 267.4M | 64 |
NTRB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.97 | -5.2% |
| October 2026 | $6.30 | -16.2% |
| September 2026 | $7.52 | +72.2% |
| August 2026 | $4.37 | +53.2% |
| July 2026 | $2.85 | -10.7% |
| June 2026 | $3.19 | -8.6% |
| May 2026 | $3.49 | -9.7% |
| April 2026 | $3.87 | +9.5% |
| March 2026 | $3.53 | -20.5% |
| February 2026 | $4.44 | -7.3% |
| January 2026 | $4.79 | +5.5% |
| December 2025 | $4.54 | -8.2% |
About the NTRB data
Daily bars. 1,285 sessions from Oct 1, 2021 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ANTRB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NTRB share price history
