5 DAY PERFORMANCE
+46.00%
1 MONTH PERFORMANCE
+39.62%
3 MONTH PERFORMANCE
+8.49%
6 MONTH PERFORMANCE
-21.51%
YEAR-TO-DATE PERFORMANCE
-19.65%
1 YEAR PERFORMANCE
-62.54%
Niagen Bioscience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $3.37 | $3.40 (0.74%) | $3.45 | $3.37 | 142.43 K | |
| 06/22/2026 | $3.51 | $3.41 (-2.85%) | $3.55 | $3.40 | 529.67 K | $272.52 M |
| 06/18/2026 | $3.42 | $3.50 (2.34%) | $3.53 | $3.40 | 952.87 K | $279.71 M |
| 06/17/2026 | $3.42 | $3.37 (-1.46%) | $3.52 | $3.36 | 489.66 K | $269.32 M |
| 06/16/2026 | $3.51 | $3.43 (-2.28%) | $3.54 | $3.37 | 571.60 K | $274.12 M |
| 06/15/2026 | $3.48 | $3.52 (1.15%) | $3.58 | $3.46 | 556.69 K | $281.31 M |
| 06/12/2026 | $3.44 | $3.45 (0.29%) | $3.51 | $3.43 | 485.70 K | $275.71 M |
| 06/11/2026 | $3.48 | $3.43 (-1.44%) | $3.50 | $3.38 | 522.43 K | $274.12 M |
| 06/10/2026 | $3.50 | $3.47 (-0.86%) | $3.58 | $3.46 | 550.20 K | $277.31 M |
| 06/09/2026 | $3.37 | $3.51 (4.15%) | $3.53 | $3.37 | 784.64 K | $280.51 M |
| 06/08/2026 | $3.61 | $3.37 (-6.65%) | $3.61 | $3.35 | 567.44 K | $269.32 M |
| 06/05/2026 | $3.49 | $3.45 (-1.15%) | $3.57 | $3.40 | 771.52 K | $275.71 M |
| 06/04/2026 | $3.42 | $3.50 (2.34%) | $3.53 | $3.42 | 581.15 K | $279.71 M |
| 06/03/2026 | $3.50 | $3.44 (-1.71%) | $3.54 | $3.41 | 634.83 K | $274.91 M |
| 06/02/2026 | $3.61 | $3.54 (-1.94%) | $3.62 | $3.50 | 813.70 K | $282.91 M |
| 06/01/2026 | $3.85 | $3.61 (-6.23%) | $3.88 | $3.61 | 973.60 K | $288.50 M |
| 05/29/2026 | $3.85 | $3.86 (0.26%) | $3.94 | $3.80 | 1.91 M | $308.48 M |
| 05/28/2026 | $3.85 | $3.84 (-0.26%) | $3.96 | $3.81 | 714.59 K | $306.88 M |
| 05/27/2026 | $3.88 | $3.83 (-1.29%) | $4.03 | $3.82 | 1.12 M | $306.08 M |
| 05/26/2026 | $3.70 | $3.86 (4.32%) | $4.04 | $3.69 | 1.40 M | $308.48 M |
| 05/22/2026 | $3.82 | $3.66 (-4.19%) | $3.83 | $3.66 | 730.58 K | $292.50 M |
| 05/21/2026 | $3.75 | $3.79 (1.07%) | $3.82 | $3.69 | 927.20 K | $302.89 M |
| 05/20/2026 | $3.66 | $3.75 (2.46%) | $3.83 | $3.57 | 812.34 K | $299.69 M |
| 05/19/2026 | $3.70 | $3.67 (-0.81%) | $3.79 | $3.65 | 658.68 K | $293.30 M |
| 05/18/2026 | $3.64 | $3.70 (1.65%) | $3.83 | $3.64 | 815.46 K | $295.69 M |
| 05/15/2026 | $3.74 | $3.65 (-2.41%) | $3.79 | $3.60 | 1.40 M | $291.70 M |
| 05/14/2026 | $3.78 | $3.80 (0.53%) | $3.84 | $3.72 | 815.80 K | $303.68 M |
| 05/13/2026 | $3.81 | $3.76 (-1.31%) | $3.87 | $3.71 | 1.25 M | $300.49 M |
| 05/12/2026 | $3.93 | $3.85 (-2.04%) | $4.07 | $3.76 | 1.21 M | $307.68 M |
| 05/11/2026 | $4.10 | $3.98 (-2.93%) | $4.22 | $3.94 | 1.95 M | $318.07 M |
| 05/08/2026 | $4.23 | $4.17 (-1.42%) | $4.26 | $4.04 | 1.79 M | $333.25 M |
| 05/07/2026 | $4.36 | $4.19 (-3.9%) | $4.39 | $4.04 | 2.21 M | $334.85 M |
| 05/06/2026 | $4.90 | $4.97 (1.43%) | $5.07 | $4.82 | 1.28 M | $397.19 M |
| 05/05/2026 | $4.93 | $4.82 (-2.23%) | $5.00 | $4.75 | 811.25 K | $385.20 M |
| 05/04/2026 | $4.89 | $4.93 (0.82%) | $5.12 | $4.89 | 833.30 K | $393.99 M |
| 05/01/2026 | $4.74 | $4.85 (2.32%) | $4.88 | $4.71 | 425.91 K | $387.60 M |
| 04/30/2026 | $4.78 | $4.73 (-1.05%) | $4.83 | $4.68 | 925.50 K | $378.01 M |
| 04/29/2026 | $4.85 | $4.76 (-1.86%) | $4.89 | $4.68 | 612.24 K | $380.40 M |
| 04/28/2026 | $4.97 | $4.84 (-2.62%) | $5.01 | $4.82 | 574.90 K | $386.80 M |
| 04/27/2026 | $4.95 | $4.96 (0.2%) | $5.06 | $4.90 | 698.50 K | $396.39 M |
| 04/24/2026 | $4.74 | $4.93 (4.01%) | $4.96 | $4.73 | 489.39 K | $393.99 M |
| 04/23/2026 | $4.95 | $4.73 (-4.44%) | $5.04 | $4.71 | 773.33 K | $378.01 M |
| 04/22/2026 | $4.81 | $5.02 (4.37%) | $5.05 | $4.77 | 930.04 K | $401.18 M |
| 04/21/2026 | $4.87 | $4.74 (-2.67%) | $4.95 | $4.71 | 573.53 K | $378.81 M |
| 04/20/2026 | $4.81 | $4.87 (1.25%) | $4.89 | $4.79 | 422.61 K | $389.20 M |
| 04/17/2026 | $4.84 | $4.84 (0%) | $4.99 | $4.82 | 877.54 K | $386.80 M |
| 04/16/2026 | $4.79 | $4.73 (-1.25%) | $4.86 | $4.70 | 669.60 K | $378.01 M |
| 04/15/2026 | $4.75 | $4.74 (-0.21%) | $4.87 | $4.72 | 1.01 M | $378.81 M |
| 04/14/2026 | $4.66 | $4.69 (0.64%) | $4.74 | $4.63 | 596.10 K | $374.81 M |
| 04/13/2026 | $4.46 | $4.61 (3.36%) | $4.64 | $4.42 | 415.70 K | $368.42 M |
| 04/10/2026 | $4.50 | $4.50 (0%) | $4.51 | $4.36 | 401.30 K | $359.63 M |
| 04/09/2026 | $4.53 | $4.48 (-1.1%) | $4.56 | $4.47 | 519.70 K | $358.03 M |
| 04/08/2026 | $4.65 | $4.60 (-1.08%) | $4.71 | $4.54 | 608.87 K | $367.62 M |
| 04/07/2026 | $4.44 | $4.47 (0.68%) | $4.50 | $4.39 | 485.94 K | $357.23 M |
| 04/06/2026 | $4.37 | $4.47 (2.29%) | $4.50 | $4.37 | 516.73 K | $357.23 M |
| 04/02/2026 | $4.43 | $4.38 (-1.13%) | $4.45 | $4.32 | 752.90 K | $350.04 M |
| 04/01/2026 | $4.44 | $4.52 (1.8%) | $4.63 | $4.44 | 725.03 K | $361.22 M |
| 03/31/2026 | $4.36 | $4.41 (1.15%) | $4.54 | $4.34 | 723.54 K | $352.43 M |
| 03/30/2026 | $4.22 | $4.28 (1.42%) | $4.30 | $4.16 | 1.01 M | $342.04 M |
| 03/27/2026 | $4.40 | $4.20 (-4.55%) | $4.44 | $4.20 | 1.08 M | $335.65 M |
| 03/26/2026 | $4.45 | $4.47 (0.45%) | $4.55 | $4.40 | 934.32 K | $357.23 M |
| 03/25/2026 | $4.58 | $4.52 (-1.31%) | $4.65 | $4.50 | 674.06 K | $361.22 M |
| 03/24/2026 | $4.64 | $4.54 (-2.16%) | $4.64 | $4.52 | 786.14 K | $362.82 M |
| 03/23/2026 | $4.70 | $4.71 (0.21%) | $4.74 | $4.63 | 997.36 K | $376.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
