Other US listings · NUTR · stock
NUSATRIP Inc (NUTR) stock price history
Every Other US listings trading session of NUSATRIP Inc from Aug 15, 2025 to Aug 10, 2026: 247 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NUTR adjusted close, 2025 to 2026
- $9.30
- All time high, 2025
- $10.14
- 52 week high, $3.90 low
- 247
- Daily sessions since 2025
Last updated Aug 10, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
NUTR key facts
- NUSATRIP Inc (NUTR) closed at $9.00 on Aug 10, 2026 on Other US listings.
- NUTR's all time high close is $9.30, set on Oct 3, 2025; its all time low close is $3.91 on Aug 15, 2025.
- NUTR's 52 week range is $3.90 to $10.14.
- NUTR's deepest drawdown was -5.5% from Sep 9, 2025 to Sep 11, 2025.
- DataCedar holds 247 daily sessions of NUTR history from Aug 15, 2025, adjusted for splits and dividends, served by the API under a key.
NUTR price chart, 2025 to 2026
NUTR returns
Price return from the last close on or before the window start to Aug 10, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 15, 2025 | +130.2% |
NUTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.30 on Oct 3, 2025
- All time low close
- $3.91 on Aug 15, 2025
- 52 week high
- $10.14 on Oct 6, 2025
- 52 week low
- $3.90 on Aug 18, 2025
- Deepest drawdown
- -5.5% from Sep 9, 2025 to Sep 11, 2025, recovered Sep 12, 2025
- Best single session
- +16.8% on Oct 3, 2025
- Worst single session
- -5.4% on Oct 6, 2025
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 10%
- Growth of 1 since 2025
- 2.3×
NUTR 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. 2025 starts on Aug 15, 2025; 2026 runs to Aug 10, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.0% | 0 | 151 |
| 2025 | $3.55 | $10.14 | $3.40 | $9.00 | n/a | 76.3M | 96 |
NUTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $9.00 | 0.0% |
| July 2026 | $9.00 | 0.0% |
| June 2026 | $9.00 | 0.0% |
| May 2026 | $9.00 | 0.0% |
| April 2026 | $9.00 | 0.0% |
| March 2026 | $9.00 | 0.0% |
| February 2026 | $9.00 | 0.0% |
| January 2026 | $9.00 | 0.0% |
| December 2025 | $9.00 | 0.0% |
| November 2025 | $9.00 | 0.0% |
| October 2025 | $9.00 | +12.8% |
| September 2025 | $7.98 | +70.9% |
About the NUTR data
Daily bars. 247 sessions from Aug 15, 2025 to Aug 10, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Aug 15, 2025, 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/NUTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NUTR share price history
