5 DAY PERFORMANCE
+70.90%
1 MONTH PERFORMANCE
+59.19%
3 MONTH PERFORMANCE
+49.85%
6 MONTH PERFORMANCE
+9.66%
YEAR-TO-DATE PERFORMANCE
-19.65%
1 YEAR PERFORMANCE
-50.10%
Niagen Bioscience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.98 | $3.04 (2.01%) | $3.04 | $2.97 | 291.38 K | $241.14 M |
| 09/18/2026 | $2.99 | $2.99 (0%) | $3.03 | $2.97 | 609.20 K | $237.17 M |
| 09/17/2026 | $2.99 | $2.99 (0%) | $3.04 | $2.98 | 217.30 K | $237.17 M |
| 09/16/2026 | $3.01 | $3.00 (-0.33%) | $3.05 | $2.98 | 340.24 K | $237.97 M |
| 09/15/2026 | $3.04 | $3.00 (-1.32%) | $3.04 | $2.95 | 573.55 K | $237.97 M |
| 09/14/2026 | $3.04 | $3.04 (0%) | $3.10 | $3.03 | 420.76 K | $241.14 M |
| 09/11/2026 | $3.08 | $3.04 (-1.3%) | $3.09 | $3.01 | 322.14 K | $241.14 M |
| 09/10/2026 | $3.03 | $3.04 (0.33%) | $3.07 | $3.00 | 276.60 K | $241.14 M |
| 09/09/2026 | $3.11 | $3.05 (-1.93%) | $3.11 | $3.03 | 362.02 K | $241.93 M |
| 09/08/2026 | $3.16 | $3.10 (-1.9%) | $3.18 | $3.10 | 531.90 K | $245.90 M |
| 09/04/2026 | $3.10 | $3.17 (2.26%) | $3.17 | $3.07 | 256.80 K | $251.45 M |
| 09/03/2026 | $3.19 | $3.11 (-2.51%) | $3.24 | $3.10 | 242.25 K | $246.69 M |
| 09/02/2026 | $3.13 | $3.17 (1.28%) | $3.21 | $3.12 | 308.60 K | $251.45 M |
| 09/01/2026 | $3.11 | $3.13 (0.64%) | $3.15 | $3.08 | 283.00 K | $248.28 M |
| 08/31/2026 | $3.27 | $3.13 (-4.28%) | $3.28 | $3.12 | 477.59 K | $248.28 M |
| 08/28/2026 | $3.22 | $3.29 (2.17%) | $3.30 | $3.20 | 498.30 K | $260.97 M |
| 08/27/2026 | $3.31 | $3.21 (-3.02%) | $3.34 | $3.18 | 466.57 K | $254.62 M |
| 08/26/2026 | $3.27 | $3.30 (0.92%) | $3.32 | $3.22 | 388.62 K | $261.76 M |
| 08/25/2026 | $3.20 | $3.27 (2.19%) | $3.28 | $3.18 | 242.94 K | $259.38 M |
| 08/24/2026 | $3.21 | $3.21 (0%) | $3.28 | $3.19 | 415.75 K | $254.62 M |
| 08/21/2026 | $3.17 | $3.21 (1.26%) | $3.24 | $3.14 | 370.32 K | $254.62 M |
| 08/20/2026 | $3.17 | $3.15 (-0.63%) | $3.18 | $3.08 | 431.91 K | $249.86 M |
| 08/19/2026 | $3.06 | $3.17 (3.59%) | $3.26 | $3.06 | 806.65 K | $251.45 M |
| 08/18/2026 | $3.03 | $3.06 (0.99%) | $3.06 | $3.00 | 518.62 K | $242.73 M |
| 08/17/2026 | $3.02 | $3.04 (0.66%) | $3.05 | $2.96 | 622.00 K | $241.14 M |
| 08/14/2026 | $3.05 | $3.02 (-0.98%) | $3.06 | $2.99 | 390.90 K | $239.55 M |
| 08/13/2026 | $3.08 | $3.05 (-0.97%) | $3.11 | $3.01 | 344.50 K | $241.93 M |
| 08/12/2026 | $3.10 | $3.06 (-1.29%) | $3.11 | $3.04 | 395.20 K | $242.73 M |
| 08/11/2026 | $3.05 | $3.08 (0.98%) | $3.10 | $2.99 | 555.10 K | $244.31 M |
| 08/10/2026 | $3.10 | $3.05 (-1.61%) | $3.10 | $2.98 | 754.84 K | $241.93 M |
| 08/07/2026 | $3.07 | $3.12 (1.63%) | $3.13 | $2.95 | 889.88 K | $247.48 M |
| 08/06/2026 | $3.00 | $3.04 (1.33%) | $3.04 | $2.92 | 703.00 K | $241.14 M |
| 08/05/2026 | $3.11 | $2.96 (-4.82%) | $3.21 | $2.87 | 1.83 M | $234.79 M |
| 08/04/2026 | $3.51 | $3.47 (-1.14%) | $3.63 | $3.46 | 1.03 M | $277.31 M |
| 08/03/2026 | $3.50 | $3.53 (0.86%) | $3.58 | $3.43 | 1.26 M | $282.11 M |
| 07/31/2026 | $3.32 | $3.40 (2.41%) | $3.41 | $3.21 | 648.54 K | $271.72 M |
| 07/30/2026 | $3.20 | $3.32 (3.75%) | $3.34 | $3.20 | 575.19 K | $265.32 M |
| 07/29/2026 | $3.27 | $3.22 (-1.53%) | $3.28 | $3.12 | 811.91 K | $257.33 M |
| 07/28/2026 | $3.24 | $3.29 (1.54%) | $3.32 | $3.22 | 518.25 K | $262.93 M |
| 07/27/2026 | $3.25 | $3.23 (-0.62%) | $3.31 | $3.20 | 413.05 K | $258.13 M |
| 07/24/2026 | $3.20 | $3.21 (0.31%) | $3.22 | $3.12 | 462.82 K | $256.53 M |
| 07/23/2026 | $3.34 | $3.19 (-4.49%) | $3.36 | $3.17 | 837.00 K | $254.94 M |
| 07/22/2026 | $3.45 | $3.40 (-1.45%) | $3.50 | $3.37 | 783.40 K | $271.72 M |
| 07/21/2026 | $3.33 | $3.49 (4.8%) | $3.50 | $3.33 | 619.79 K | $278.91 M |
| 07/20/2026 | $3.31 | $3.37 (1.81%) | $3.38 | $3.26 | 591.33 K | $269.32 M |
| 07/17/2026 | $3.40 | $3.28 (-3.53%) | $3.41 | $3.26 | 582.31 K | $262.13 M |
| 07/16/2026 | $3.45 | $3.40 (-1.45%) | $3.53 | $3.39 | 790.15 K | $271.72 M |
| 07/15/2026 | $3.28 | $3.47 (5.79%) | $3.53 | $3.28 | 948.67 K | $277.31 M |
| 07/14/2026 | $3.47 | $3.29 (-5.19%) | $3.48 | $3.28 | 861.93 K | $262.93 M |
| 07/13/2026 | $3.49 | $3.47 (-0.57%) | $3.54 | $3.36 | 1.11 M | $277.31 M |
| 07/10/2026 | $3.48 | $3.39 (-2.59%) | $3.51 | $3.39 | 400.30 K | $270.92 M |
| 07/09/2026 | $3.37 | $3.49 (3.56%) | $3.49 | $3.33 | 646.00 K | $278.91 M |
| 07/08/2026 | $3.43 | $3.37 (-1.75%) | $3.51 | $3.33 | 1.01 M | $269.32 M |
| 07/07/2026 | $3.53 | $3.45 (-2.27%) | $3.64 | $3.45 | 818.50 K | $275.71 M |
| 07/06/2026 | $3.44 | $3.50 (1.74%) | $3.53 | $3.34 | 608.41 K | $279.71 M |
| 07/02/2026 | $3.35 | $3.43 (2.39%) | $3.45 | $3.35 | 464.71 K | $274.12 M |
| 07/01/2026 | $3.24 | $3.33 (2.78%) | $3.36 | $3.23 | 555.65 K | $266.12 M |
| 06/30/2026 | $3.28 | $3.19 (-2.74%) | $3.28 | $3.18 | 528.42 K | $254.94 M |
| 06/29/2026 | $3.41 | $3.30 (-3.23%) | $3.43 | $3.27 | 703.50 K | $263.73 M |
| 06/26/2026 | $3.31 | $3.42 (3.32%) | $3.43 | $3.31 | 2.37 M | $273.32 M |
| 06/25/2026 | $3.46 | $3.31 (-4.34%) | $3.49 | $3.29 | 812.54 K | $264.53 M |
| 06/24/2026 | $3.39 | $3.45 (1.77%) | $3.57 | $3.38 | 564.82 K | $275.71 M |
| 06/23/2026 | $3.37 | $3.38 (0.3%) | $3.45 | $3.37 | 429.61 K | $270.12 M |
| 06/22/2026 | $3.51 | $3.41 (-2.85%) | $3.55 | $3.40 | 529.67 K | $272.52 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.
