5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
-28.11%
6 MONTH PERFORMANCE
-42.83%
YEAR-TO-DATE PERFORMANCE
+26.18%
1 YEAR PERFORMANCE
-11.02%
Niagen Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.56 | $6.70 (2.13%) | $6.71 | $6.51 | 579.48 K | $530.97 M |
| 12/03/2025 | $6.40 | $6.53 (2.03%) | $6.54 | $6.36 | 680.60 K | $517.50 M |
| 12/02/2025 | $6.67 | $6.40 (-4.05%) | $6.69 | $6.36 | 821.28 K | $507.19 M |
| 12/01/2025 | $6.67 | $6.67 (0%) | $6.72 | $6.55 | 902.31 K | $528.59 M |
| 11/28/2025 | $6.90 | $6.77 (-1.88%) | $6.91 | $6.70 | 332.00 K | $536.52 M |
| 11/26/2025 | $7.05 | $6.89 (-2.27%) | $7.08 | $6.86 | 600.81 K | $546.03 M |
| 11/25/2025 | $6.86 | $7.04 (2.62%) | $7.11 | $6.79 | 1.00 M | $557.91 M |
| 11/24/2025 | $6.90 | $6.86 (-0.58%) | $7.04 | $6.82 | 931.20 K | $543.65 M |
| 11/21/2025 | $6.73 | $6.88 (2.23%) | $6.94 | $6.68 | 844.91 K | $545.23 M |
| 11/20/2025 | $7.00 | $6.71 (-4.14%) | $7.12 | $6.67 | 775.87 K | $531.76 M |
| 11/19/2025 | $6.88 | $6.90 (0.29%) | $6.99 | $6.79 | 833.11 K | $546.82 M |
| 11/18/2025 | $6.83 | $6.86 (0.44%) | $7.05 | $6.72 | 783.32 K | $543.65 M |
| 11/17/2025 | $6.92 | $6.93 (0.14%) | $7.09 | $6.84 | 1.04 M | $549.20 M |
| 11/14/2025 | $6.86 | $6.87 (0.15%) | $6.98 | $6.76 | 624.45 K | $544.44 M |
| 11/13/2025 | $7.11 | $6.99 (-1.69%) | $7.28 | $6.88 | 1.04 M | $553.95 M |
| 11/12/2025 | $7.20 | $7.18 (-0.28%) | $7.27 | $7.08 | 509.93 K | $569.01 M |
| 11/11/2025 | $7.02 | $7.16 (1.99%) | $7.20 | $6.98 | 816.33 K | $567.42 M |
| 11/10/2025 | $6.94 | $7.10 (2.31%) | $7.28 | $6.80 | 1.11 M | $562.67 M |
| 11/07/2025 | $6.67 | $6.84 (2.55%) | $6.95 | $6.61 | 1.26 M | $542.06 M |
| 11/06/2025 | $7.15 | $6.60 (-7.69%) | $7.55 | $6.58 | 1.76 M | $523.04 M |
| 11/05/2025 | $7.55 | $6.88 (-8.87%) | $7.95 | $6.82 | 2.01 M | $545.23 M |
| 11/04/2025 | $7.03 | $6.95 (-1.14%) | $7.17 | $6.91 | 1.08 M | $550.78 M |
| 11/03/2025 | $7.71 | $7.23 (-6.23%) | $7.71 | $7.14 | 1.94 M | $572.97 M |
| 10/31/2025 | $7.11 | $7.54 (6.05%) | $7.55 | $7.03 | 1.03 M | $597.54 M |
| 10/30/2025 | $7.28 | $7.11 (-2.34%) | $7.38 | $7.09 | 652.54 K | $563.46 M |
| 10/29/2025 | $7.30 | $7.27 (-0.41%) | $7.44 | $7.23 | 904.20 K | $576.14 M |
| 10/28/2025 | $7.60 | $7.27 (-4.34%) | $7.67 | $7.25 | 914.02 K | $576.14 M |
| 10/27/2025 | $7.70 | $7.60 (-1.3%) | $7.70 | $7.44 | 913.67 K | $602.29 M |
| 10/24/2025 | $7.49 | $7.57 (1.07%) | $7.63 | $7.44 | 667.08 K | $599.91 M |
| 10/23/2025 | $7.35 | $7.42 (0.95%) | $7.58 | $7.29 | 1.08 M | $588.03 M |
| 10/22/2025 | $7.50 | $7.43 (-0.93%) | $7.51 | $7.17 | 1.10 M | $588.82 M |
| 10/21/2025 | $7.25 | $7.51 (3.59%) | $7.52 | $7.24 | 771.97 K | $595.16 M |
| 10/20/2025 | $7.42 | $7.21 (-2.83%) | $7.59 | $7.20 | 917.05 K | $571.39 M |
| 10/17/2025 | $7.35 | $7.33 (-0.27%) | $7.46 | $7.24 | 882.60 K | $580.90 M |
| 10/16/2025 | $7.50 | $7.42 (-1.07%) | $7.65 | $7.36 | 1.06 M | $588.03 M |
| 10/15/2025 | $7.51 | $7.50 (-0.13%) | $7.82 | $7.46 | 1.23 M | $594.37 M |
| 10/14/2025 | $7.30 | $7.47 (2.33%) | $7.56 | $7.16 | 869.94 K | $591.99 M |
| 10/13/2025 | $7.60 | $7.46 (-1.84%) | $7.62 | $7.28 | 906.20 K | $591.20 M |
| 10/10/2025 | $7.48 | $7.48 (0%) | $7.69 | $7.28 | 1.58 M | $592.78 M |
| 10/09/2025 | $7.44 | $7.56 (1.61%) | $7.60 | $7.26 | 990.12 K | $599.12 M |
| 10/08/2025 | $7.22 | $7.43 (2.91%) | $7.60 | $7.22 | 1.46 M | $588.82 M |
| 10/07/2025 | $7.30 | $7.18 (-1.64%) | $7.36 | $7.00 | 1.44 M | $569.01 M |
| 10/06/2025 | $7.30 | $7.26 (-0.55%) | $7.70 | $7.05 | 2.12 M | $575.35 M |
| 10/03/2025 | $7.40 | $6.93 (-6.35%) | $7.43 | $6.82 | 1.85 M | $549.20 M |
| 10/02/2025 | $8.00 | $7.38 (-7.75%) | $8.07 | $7.37 | 2.03 M | $584.86 M |
| 10/01/2025 | $9.12 | $7.89 (-13.49%) | $9.28 | $7.88 | 2.52 M | $625.27 M |
| 09/30/2025 | $9.88 | $9.33 (-5.57%) | $9.91 | $9.10 | 2.40 M | $739.39 M |
| 09/29/2025 | $9.82 | $9.90 (0.81%) | $10.06 | $9.77 | 478.64 K | $784.57 M |
| 09/26/2025 | $9.44 | $9.76 (3.39%) | $9.81 | $9.41 | 595.26 K | $773.47 M |
| 09/25/2025 | $9.35 | $9.41 (0.64%) | $9.50 | $9.18 | 608.38 K | $745.73 M |
| 09/24/2025 | $10.19 | $9.52 (-6.58%) | $10.19 | $9.46 | 860.40 K | $754.45 M |
| 09/23/2025 | $10.27 | $10.20 (-0.68%) | $10.52 | $10.16 | 798.15 K | $808.34 M |
| 09/22/2025 | $9.80 | $10.24 (4.49%) | $10.28 | $9.69 | 939.41 K | $811.51 M |
| 09/19/2025 | $10.20 | $9.86 (-3.33%) | $10.26 | $9.85 | 1.67 M | $781.40 M |
| 09/18/2025 | $9.67 | $10.14 (4.86%) | $10.20 | $9.67 | 949.82 K | $803.58 M |
| 09/17/2025 | $9.55 | $9.63 (0.84%) | $9.84 | $9.51 | 652.95 K | $763.17 M |
| 09/16/2025 | $9.66 | $9.49 (-1.76%) | $9.80 | $9.42 | 816.74 K | $752.07 M |
| 09/15/2025 | $9.70 | $9.68 (-0.21%) | $9.83 | $9.53 | 693.70 K | $767.13 M |
| 09/12/2025 | $9.53 | $9.61 (0.84%) | $9.92 | $9.49 | 851.50 K | $761.58 M |
| 09/11/2025 | $9.70 | $9.62 (-0.82%) | $9.80 | $9.46 | 1.00 M | $762.38 M |
| 09/10/2025 | $9.37 | $9.60 (2.45%) | $9.62 | $9.16 | 1.20 M | $760.79 M |
| 09/09/2025 | $9.42 | $9.38 (-0.42%) | $9.50 | $9.22 | 574.23 K | $743.36 M |
| 09/08/2025 | $9.49 | $9.45 (-0.42%) | $9.77 | $9.32 | 986.00 K | $748.90 M |
| 09/05/2025 | $9.37 | $9.41 (0.43%) | $9.49 | $9.06 | 710.69 K | $745.73 M |
| 09/04/2025 | $9.66 | $9.32 (-3.52%) | $9.79 | $9.19 | 1.00 M | $738.60 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.
