5 DAY PERFORMANCE
+119.31%
1 MONTH PERFORMANCE
+89.96%
3 MONTH PERFORMANCE
+68.09%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
-19.65%
1 YEAR PERFORMANCE
-22.58%
Niagen Bioscience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $2.06 | $2.08 (0.73%) | $2.11 | $2.04 | 277.71 K | $165.03 M |
| 11/05/2026 | $2.32 | $2.11 (-9.05%) | $2.34 | $2.05 | 1.31 M | $167.00 M |
| 11/04/2026 | $2.41 | $2.52 (4.56%) | $2.59 | $2.40 | 674.21 K | $199.46 M |
| 11/03/2026 | $2.40 | $2.36 (-1.67%) | $2.42 | $2.31 | 549.75 K | $186.79 M |
| 11/02/2026 | $2.36 | $2.40 (1.69%) | $2.41 | $2.35 | 557.60 K | $189.96 M |
| 10/30/2026 | $2.49 | $2.33 (-6.43%) | $2.49 | $2.32 | 526.36 K | $184.82 M |
| 10/29/2026 | $2.58 | $2.50 (-3.1%) | $2.58 | $2.50 | 348.38 K | $198.31 M |
| 10/28/2026 | $2.46 | $2.54 (3.25%) | $2.55 | $2.46 | 363.92 K | $201.48 M |
| 10/27/2026 | $2.46 | $2.50 (1.63%) | $2.52 | $2.42 | 473.50 K | $198.31 M |
| 10/26/2026 | $2.43 | $2.44 (0.41%) | $2.45 | $2.38 | 405.83 K | $193.55 M |
| 10/23/2026 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.42 | 543.77 K | $192.75 M |
| 10/22/2026 | $2.46 | $2.52 (2.44%) | $2.53 | $2.46 | 502.40 K | $199.89 M |
| 10/21/2026 | $2.52 | $2.47 (-1.98%) | $2.52 | $2.42 | 652.30 K | $195.93 M |
| 10/20/2026 | $2.50 | $2.51 (0.4%) | $2.54 | $2.48 | 518.62 K | $199.10 M |
| 10/19/2026 | $2.49 | $2.50 (0.4%) | $2.52 | $2.44 | 508.80 K | $198.31 M |
| 10/16/2026 | $2.58 | $2.49 (-3.49%) | $2.59 | $2.46 | 556.11 K | $197.51 M |
| 10/15/2026 | $2.55 | $2.58 (1.18%) | $2.60 | $2.53 | 446.34 K | $204.65 M |
| 10/14/2026 | $2.55 | $2.53 (-0.78%) | $2.59 | $2.51 | 522.90 K | $200.68 M |
| 10/13/2026 | $2.63 | $2.58 (-1.9%) | $2.64 | $2.55 | 636.50 K | $204.65 M |
| 10/12/2026 | $2.67 | $2.63 (-1.5%) | $2.68 | $2.60 | 410.11 K | $208.62 M |
| 10/09/2026 | $2.68 | $2.69 (0.37%) | $2.71 | $2.67 | 268.12 K | $213.38 M |
| 10/08/2026 | $2.71 | $2.66 (-1.85%) | $2.71 | $2.61 | 635.19 K | $211.00 M |
| 10/07/2026 | $2.67 | $2.72 (1.87%) | $2.76 | $2.65 | 361.11 K | $215.76 M |
| 10/06/2026 | $2.67 | $2.69 (0.75%) | $2.71 | $2.66 | 373.38 K | $213.38 M |
| 10/05/2026 | $2.79 | $2.68 (-3.94%) | $2.79 | $2.67 | 865.14 K | $212.58 M |
| 10/02/2026 | $2.72 | $2.79 (2.57%) | $2.80 | $2.61 | 1.57 M | $221.31 M |
| 10/01/2026 | $2.91 | $2.68 (-7.9%) | $2.92 | $2.67 | 1.39 M | $212.58 M |
| 09/30/2026 | $2.97 | $2.92 (-1.68%) | $2.98 | $2.91 | 360.54 K | $231.62 M |
| 09/29/2026 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.95 | 279.14 K | $234.00 M |
| 09/28/2026 | $3.04 | $2.98 (-1.97%) | $3.07 | $2.94 | 411.44 K | $236.38 M |
| 09/25/2026 | $3.02 | $3.05 (0.99%) | $3.06 | $2.98 | 619.00 K | $241.93 M |
| 09/24/2026 | $2.99 | $3.01 (0.67%) | $3.04 | $2.98 | 382.36 K | $238.76 M |
| 09/23/2026 | $3.08 | $3.00 (-2.6%) | $3.09 | $3.00 | 390.90 K | $237.97 M |
| 09/22/2026 | $3.08 | $3.09 (0.32%) | $3.12 | $3.04 | 478.84 K | $245.10 M |
| 09/21/2026 | $2.99 | $3.04 (1.67%) | $3.04 | $2.97 | 292.62 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 |
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.
