Nutriband Inc.
NTRBNASDAQHealthcare● Active
$3.53
$-0.05(-1.40%)
Market Cap$42910680
P/E Ratio—
52W High$11.678
52W Low$3.209
Nutriband Inc.（NTRB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ntrb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.78
Jan 23, 2025
-70.0% from here
5-Year Low5Y
$1.53
Oct 27, 2023
+130.7% from low
IPO Priceadj.
$5.74
Oct 1, 2021
-38.5% since IPO
1 Year Ago
$7.79
Jun 9, 2025
-54.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NTRB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.58 | $3.66 | $3.52 | $3.53 | $3.53 | 15K | -1.40% |
| Jun 5, 2026 | $3.60 | $3.60 | $3.50 | $3.58 | $3.58 | 4K | -0.56% |
| Jun 4, 2026 | $3.51 | $3.58 | $3.51 | $3.58 | $3.58 | 11K | +1.99% |
| Jun 3, 2026 | $3.55 | $3.55 | $3.46 | $3.51 | $3.51 | 7K | -1.13% |
| Jun 2, 2026 | $3.56 | $3.60 | $3.40 | $3.55 | $3.55 | 16K | -0.28% |
| Jun 1, 2026 | $3.54 | $3.63 | $3.42 | $3.55 | $3.55 | 9K | +0.28% |
| May 29, 2026 | $3.61 | $3.69 | $3.42 | $3.49 | $3.49 | 18K | -3.32% |
| May 28, 2026 | $3.35 | $3.69 | $3.21 | $3.65 | $3.65 | 21K | +8.96% |
| May 27, 2026 | $3.43 | $3.49 | $3.40 | $3.41 | $3.41 | 6K | -0.58% |
| May 26, 2026 | $3.55 | $3.66 | $3.45 | $3.49 | $3.49 | 25K | -1.69% |
| May 22, 2026 | $3.54 | $3.64 | $3.49 | $3.64 | $3.64 | 5K | +2.82% |
| May 21, 2026 | $3.45 | $3.60 | $3.42 | $3.49 | $3.49 | 9K | +1.16% |
| May 20, 2026 | $3.54 | $3.59 | $3.40 | $3.53 | $3.53 | 7K | -0.28% |
| May 19, 2026 | $3.44 | $3.46 | $3.44 | $3.45 | $3.45 | 2K | +0.29% |
| May 18, 2026 | $3.55 | $3.60 | $3.42 | $3.42 | $3.42 | 20K | -3.66% |
| May 15, 2026 | $3.51 | $3.60 | $3.51 | $3.60 | $3.60 | 5K | +2.56% |
| May 14, 2026 | $3.53 | $3.59 | $3.53 | $3.59 | $3.59 | 6K | +1.70% |
| May 13, 2026 | $3.65 | $3.65 | $3.50 | $3.50 | $3.50 | 3K | -4.11% |
| May 12, 2026 | $3.60 | $3.65 | $3.50 | $3.65 | $3.65 | 8K | +1.39% |
| May 11, 2026 | $3.67 | $3.71 | $3.62 | $3.65 | $3.65 | 10K | -0.54% |
Showing 1–20 of 1,174 records
Annual Stock Price Performance · NTRB
Jan 1 → Dec 31 · 6 years2026-21.6%$4.50 → $3.53
-21.6%
2025-5.6%$4.81 → $4.54
-5.6%
2024+94.6%$2.42 → $4.71
+94.6%
2023-37.3%$3.70 → $2.32
-37.3%
2022-52.0%$7.52 → $3.61
-52.0%
2021+83.8%$4.70 → $8.64
+83.8%
Best Year2024 · +94.6%
Worst Year2022 · -52.0%
Positive Years2 / 6
Avg Annual Return+10.3%
6Y Total Return-24.9%
6Y CAGR~-4.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in NTRB?
If you invested $1,000 in NTRB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$615
Total Return-38.5%
CAGR~-9.3% / yr
Profit$-385
Based on Oct 1, 2021 · $5.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nutriband Inc.（NTRB）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NTRB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NTRB 历史股价FMP 日线复权 OHLCV