5 DAY PERFORMANCE
+50.29%
1 MONTH PERFORMANCE
+48.12%
3 MONTH PERFORMANCE
+21.96%
6 MONTH PERFORMANCE
-1.73%
YEAR-TO-DATE PERFORMANCE
-19.65%
1 YEAR PERFORMANCE
-46.83%
Niagen Bioscience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.07 | $3.12 (1.63%) | $3.13 | $2.95 | 889.82 K | $249.34 M |
| 08/06/2026 | $3.00 | $3.04 (1.33%) | $3.04 | $2.92 | 703.00 K | $242.95 M |
| 08/05/2026 | $3.11 | $2.96 (-4.82%) | $3.21 | $2.87 | 1.83 M | $236.55 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 |
| 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 |
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.
