5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
-12.83%
6 MONTH PERFORMANCE
-42.30%
YEAR-TO-DATE PERFORMANCE
+2.52%
1 YEAR PERFORMANCE
+23.72%
Niagen Bioscience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $6.57 | $6.52 (-0.76%) | $6.67 | $6.46 | 932.26 K | $516.70 M |
| 01/08/2026 | $6.54 | $6.56 (0.31%) | $6.67 | $6.46 | 648.10 K | $519.87 M |
| 01/07/2026 | $6.77 | $6.57 (-2.95%) | $6.87 | $6.55 | 918.41 K | $520.67 M |
| 01/06/2026 | $6.44 | $6.76 (4.97%) | $6.80 | $6.37 | 1.34 M | $535.72 M |
| 01/05/2026 | $6.29 | $6.45 (2.54%) | $6.52 | $6.26 | 928.11 K | $511.16 M |
| 01/02/2026 | $6.40 | $6.25 (-2.34%) | $6.45 | $6.18 | 656.43 K | $495.31 M |
| 12/31/2025 | $6.48 | $6.36 (-1.85%) | $6.51 | $6.31 | 860.36 K | $504.02 M |
| 12/30/2025 | $6.56 | $6.48 (-1.22%) | $6.60 | $6.42 | 845.00 K | $513.53 M |
| 12/29/2025 | $6.64 | $6.59 (-0.75%) | $6.82 | $6.54 | 980.13 K | $522.25 M |
| 12/26/2025 | $6.67 | $6.64 (-0.45%) | $6.86 | $6.55 | 644.20 K | $526.21 M |
| 12/24/2025 | $6.49 | $6.61 (1.85%) | $6.67 | $6.46 | 398.30 K | $523.84 M |
| 12/23/2025 | $6.64 | $6.51 (-1.96%) | $6.64 | $6.40 | 827.84 K | $515.91 M |
| 12/22/2025 | $6.53 | $6.71 (2.76%) | $7.06 | $6.52 | 1.07 M | $531.76 M |
| 12/19/2025 | $6.44 | $6.52 (1.24%) | $6.60 | $6.43 | 790.60 K | $516.70 M |
| 12/18/2025 | $6.38 | $6.50 (1.88%) | $6.52 | $6.36 | 785.60 K | $515.12 M |
| 12/17/2025 | $6.33 | $6.29 (-0.63%) | $6.50 | $6.28 | 758.10 K | $498.48 M |
| 12/16/2025 | $6.34 | $6.34 (0%) | $6.43 | $6.24 | 873.40 K | $502.44 M |
| 12/15/2025 | $6.59 | $6.37 (-3.34%) | $6.62 | $6.35 | 703.01 K | $504.82 M |
| 12/12/2025 | $6.64 | $6.52 (-1.81%) | $6.77 | $6.49 | 710.32 K | $516.70 M |
| 12/11/2025 | $6.56 | $6.63 (1.07%) | $6.66 | $6.51 | 791.82 K | $525.42 M |
| 12/10/2025 | $6.51 | $6.58 (1.08%) | $6.67 | $6.49 | 725.60 K | $521.46 M |
| 12/09/2025 | $6.42 | $6.51 (1.4%) | $6.58 | $6.41 | 925.40 K | $515.91 M |
| 12/08/2025 | $6.44 | $6.49 (0.78%) | $6.60 | $6.40 | 648.09 K | $514.33 M |
| 12/05/2025 | $6.72 | $6.45 (-4.02%) | $6.72 | $6.44 | 619.50 K | $511.16 M |
| 12/04/2025 | $6.56 | $6.70 (2.13%) | $6.71 | $6.51 | 582.13 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 |
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.
