Niagen Bioscience, Inc. (NAGE)
NASDAQ: NAGE · Real-Time Price · USD
5.05
-0.13 (-2.51%)
At close: Feb 27, 2026, 4:00 PM EST
5.10
+0.05 (0.99%)
After-hours: Feb 27, 2026, 7:14 PM EST
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.15 | 5.15 | 4.93 | 5.05 | 5.05 | -2.51% | 1,940,794 |
| Feb 26, 2026 | 5.37 | 5.44 | 5.13 | 5.18 | 5.18 | -2.81% | 775,591 |
| Feb 25, 2026 | 5.11 | 5.37 | 5.05 | 5.33 | 5.33 | 4.31% | 862,881 |
| Feb 24, 2026 | 5.01 | 5.12 | 4.93 | 5.11 | 5.11 | 2.00% | 608,386 |
| Feb 23, 2026 | 4.83 | 5.05 | 4.74 | 5.01 | 5.01 | 3.09% | 1,013,253 |
| Feb 20, 2026 | 4.91 | 4.95 | 4.79 | 4.86 | 4.86 | -1.62% | 970,796 |
| Feb 19, 2026 | 4.98 | 5.02 | 4.84 | 4.94 | 4.94 | -1.20% | 1,024,555 |
| Feb 18, 2026 | 5.26 | 5.30 | 4.95 | 5.00 | 5.00 | -4.94% | 1,020,913 |
| Feb 17, 2026 | 5.13 | 5.32 | 5.12 | 5.26 | 5.26 | 2.33% | 694,885 |
| Feb 13, 2026 | 5.12 | 5.24 | 5.03 | 5.14 | 5.14 | 0.98% | 707,809 |
| Feb 12, 2026 | 5.12 | 5.13 | 4.98 | 5.09 | 5.09 | -0.39% | 650,933 |
| Feb 11, 2026 | 5.15 | 5.16 | 4.93 | 5.11 | 5.11 | -0.20% | 765,262 |
| Feb 10, 2026 | 5.11 | 5.30 | 5.06 | 5.12 | 5.12 | 0.39% | 795,309 |
| Feb 9, 2026 | 5.21 | 5.31 | 5.04 | 5.10 | 5.10 | -1.92% | 881,437 |
| Feb 6, 2026 | 5.20 | 5.26 | 5.05 | 5.20 | 5.20 | 1.36% | 1,128,622 |
| Feb 5, 2026 | 5.49 | 5.51 | 5.06 | 5.13 | 5.13 | -7.32% | 1,239,025 |
| Feb 4, 2026 | 5.71 | 5.72 | 5.52 | 5.54 | 5.54 | -2.47% | 918,698 |
| Feb 3, 2026 | 6.10 | 6.10 | 5.48 | 5.68 | 5.68 | -6.81% | 1,242,067 |
| Feb 2, 2026 | 5.95 | 6.18 | 5.95 | 6.09 | 6.09 | 1.67% | 791,748 |
| Jan 30, 2026 | 5.94 | 6.11 | 5.94 | 5.99 | 5.99 | - | 1,432,996 |
| Jan 29, 2026 | 6.03 | 6.05 | 5.91 | 5.99 | 5.99 | -0.66% | 622,781 |
| Jan 28, 2026 | 6.24 | 6.29 | 6.01 | 6.03 | 6.03 | -3.37% | 574,458 |
| Jan 27, 2026 | 6.21 | 6.28 | 6.14 | 6.24 | 6.24 | 0.16% | 502,418 |
| Jan 26, 2026 | 6.01 | 6.28 | 5.98 | 6.23 | 6.23 | 3.66% | 764,048 |
| Jan 23, 2026 | 6.27 | 6.33 | 6.01 | 6.01 | 6.01 | -4.30% | 643,121 |
| Jan 22, 2026 | 6.25 | 6.41 | 6.18 | 6.28 | 6.28 | 1.29% | 638,552 |
| Jan 21, 2026 | 6.23 | 6.29 | 6.05 | 6.20 | 6.20 | -0.16% | 566,626 |
| Jan 20, 2026 | 6.06 | 6.27 | 5.96 | 6.21 | 6.21 | 0.32% | 718,165 |
| Jan 16, 2026 | 6.31 | 6.34 | 6.17 | 6.19 | 6.19 | -1.90% | 730,822 |
| Jan 15, 2026 | 6.34 | 6.34 | 6.12 | 6.31 | 6.31 | - | 713,066 |
| Jan 14, 2026 | 6.51 | 6.51 | 6.14 | 6.31 | 6.31 | -2.92% | 913,349 |
| Jan 13, 2026 | 6.43 | 6.61 | 6.33 | 6.50 | 6.50 | 1.72% | 1,103,735 |
| Jan 12, 2026 | 6.53 | 6.60 | 6.37 | 6.39 | 6.39 | -1.99% | 866,541 |
| Jan 9, 2026 | 6.57 | 6.67 | 6.46 | 6.52 | 6.52 | -0.61% | 878,044 |
| Jan 8, 2026 | 6.54 | 6.67 | 6.46 | 6.56 | 6.56 | -0.15% | 647,496 |
| Jan 7, 2026 | 6.77 | 6.87 | 6.55 | 6.57 | 6.57 | -2.81% | 917,277 |
| Jan 6, 2026 | 6.44 | 6.80 | 6.37 | 6.76 | 6.76 | 4.81% | 1,334,156 |
| Jan 5, 2026 | 6.29 | 6.52 | 6.26 | 6.45 | 6.45 | 3.20% | 925,965 |
| Jan 2, 2026 | 6.40 | 6.45 | 6.18 | 6.25 | 6.25 | -1.73% | 654,778 |
| Dec 31, 2025 | 6.48 | 6.51 | 6.31 | 6.36 | 6.36 | -1.85% | 825,241 |
| Dec 30, 2025 | 6.56 | 6.60 | 6.42 | 6.48 | 6.48 | -1.67% | 844,191 |
| Dec 29, 2025 | 6.64 | 6.82 | 6.54 | 6.59 | 6.59 | -0.75% | 977,218 |
| Dec 26, 2025 | 6.67 | 6.86 | 6.55 | 6.64 | 6.64 | 0.45% | 635,468 |
| Dec 24, 2025 | 6.49 | 6.67 | 6.46 | 6.61 | 6.61 | 1.54% | 398,103 |
| Dec 23, 2025 | 6.64 | 6.64 | 6.40 | 6.51 | 6.51 | -2.98% | 827,625 |
| Dec 22, 2025 | 6.53 | 7.06 | 6.52 | 6.71 | 6.71 | 2.91% | 1,069,366 |
| Dec 19, 2025 | 6.44 | 6.60 | 6.43 | 6.52 | 6.52 | 0.31% | 789,281 |
| Dec 18, 2025 | 6.38 | 6.52 | 6.36 | 6.50 | 6.50 | 3.34% | 738,815 |
| Dec 17, 2025 | 6.33 | 6.50 | 6.28 | 6.29 | 6.29 | -0.79% | 758,055 |
| Dec 16, 2025 | 6.34 | 6.43 | 6.24 | 6.34 | 6.34 | -0.47% | 873,397 |
| Dec 15, 2025 | 6.59 | 6.62 | 6.35 | 6.37 | 6.37 | -2.30% | 703,012 |
| Dec 12, 2025 | 6.64 | 6.77 | 6.49 | 6.52 | 6.52 | -1.66% | 710,316 |
| Dec 11, 2025 | 6.56 | 6.66 | 6.51 | 6.63 | 6.63 | 0.76% | 791,818 |
| Dec 10, 2025 | 6.51 | 6.67 | 6.49 | 6.58 | 6.58 | 1.08% | 725,574 |
| Dec 9, 2025 | 6.42 | 6.58 | 6.41 | 6.51 | 6.51 | 0.31% | 925,368 |
| Dec 8, 2025 | 6.44 | 6.60 | 6.40 | 6.49 | 6.49 | 0.62% | 648,094 |
| Dec 5, 2025 | 6.72 | 6.72 | 6.44 | 6.45 | 6.45 | -3.73% | 619,495 |
| Dec 4, 2025 | 6.56 | 6.71 | 6.51 | 6.70 | 6.70 | 2.60% | 582,126 |
| Dec 3, 2025 | 6.40 | 6.54 | 6.36 | 6.53 | 6.53 | 2.03% | 680,591 |
| Dec 2, 2025 | 6.67 | 6.69 | 6.36 | 6.40 | 6.40 | -4.05% | 821,276 |
| Dec 1, 2025 | 6.67 | 6.72 | 6.55 | 6.67 | 6.67 | -1.48% | 902,306 |
| Nov 28, 2025 | 6.90 | 6.91 | 6.70 | 6.77 | 6.77 | -1.74% | 331,957 |
| Nov 26, 2025 | 7.05 | 7.08 | 6.86 | 6.89 | 6.89 | -2.13% | 600,805 |
| Nov 25, 2025 | 6.86 | 7.11 | 6.79 | 7.04 | 7.04 | 2.62% | 1,002,703 |
| Nov 24, 2025 | 6.90 | 7.04 | 6.82 | 6.86 | 6.86 | -0.29% | 931,180 |
| Nov 21, 2025 | 6.73 | 6.94 | 6.68 | 6.88 | 6.88 | 2.53% | 844,913 |
| Nov 20, 2025 | 7.00 | 7.12 | 6.67 | 6.71 | 6.71 | -2.75% | 775,867 |
| Nov 19, 2025 | 6.88 | 6.99 | 6.79 | 6.90 | 6.90 | 0.58% | 833,112 |
| Nov 18, 2025 | 6.83 | 7.05 | 6.72 | 6.86 | 6.86 | -1.01% | 783,317 |
| Nov 17, 2025 | 6.92 | 7.09 | 6.84 | 6.93 | 6.93 | 0.87% | 1,036,330 |
| Nov 14, 2025 | 6.86 | 6.98 | 6.76 | 6.87 | 6.87 | -1.72% | 624,449 |
| Nov 13, 2025 | 7.11 | 7.28 | 6.88 | 6.99 | 6.99 | -2.65% | 1,037,293 |
| Nov 12, 2025 | 7.20 | 7.27 | 7.08 | 7.18 | 7.18 | 0.28% | 509,932 |
| Nov 11, 2025 | 7.02 | 7.20 | 6.98 | 7.16 | 7.16 | 0.85% | 816,333 |
| Nov 10, 2025 | 6.94 | 7.28 | 6.80 | 7.10 | 7.10 | 3.80% | 1,114,897 |
| Nov 7, 2025 | 6.67 | 6.95 | 6.61 | 6.84 | 6.84 | 3.64% | 1,264,348 |
| Nov 6, 2025 | 7.15 | 7.55 | 6.58 | 6.60 | 6.60 | -4.07% | 1,763,831 |
| Nov 5, 2025 | 7.55 | 7.95 | 6.82 | 6.88 | 6.88 | -1.01% | 2,011,418 |
| Nov 4, 2025 | 7.03 | 7.17 | 6.92 | 6.95 | 6.95 | -3.87% | 1,083,607 |
| Nov 3, 2025 | 7.71 | 7.71 | 7.14 | 7.23 | 7.23 | -4.11% | 1,941,122 |
| Oct 31, 2025 | 7.11 | 7.55 | 7.03 | 7.54 | 7.54 | 6.05% | 1,034,108 |
| Oct 30, 2025 | 7.28 | 7.38 | 7.09 | 7.11 | 7.11 | -2.20% | 652,537 |
| Oct 29, 2025 | 7.30 | 7.44 | 7.23 | 7.27 | 7.27 | - | 904,193 |
| Oct 28, 2025 | 7.60 | 7.67 | 7.25 | 7.27 | 7.27 | -4.34% | 914,022 |
| Oct 27, 2025 | 7.70 | 7.70 | 7.44 | 7.60 | 7.60 | 0.40% | 913,673 |
| Oct 24, 2025 | 7.49 | 7.63 | 7.44 | 7.57 | 7.57 | 2.02% | 667,081 |
| Oct 23, 2025 | 7.35 | 7.58 | 7.29 | 7.42 | 7.42 | -0.13% | 1,083,411 |
| Oct 22, 2025 | 7.50 | 7.51 | 7.17 | 7.43 | 7.43 | -1.07% | 1,101,458 |
| Oct 21, 2025 | 7.25 | 7.52 | 7.24 | 7.51 | 7.51 | 4.16% | 771,970 |
| Oct 20, 2025 | 7.42 | 7.59 | 7.20 | 7.21 | 7.21 | -1.64% | 917,047 |
| Oct 17, 2025 | 7.35 | 7.46 | 7.24 | 7.33 | 7.33 | -1.21% | 882,592 |
| Oct 16, 2025 | 7.50 | 7.65 | 7.36 | 7.42 | 7.42 | -1.07% | 1,058,542 |
| Oct 15, 2025 | 7.51 | 7.82 | 7.46 | 7.50 | 7.50 | 0.40% | 1,228,858 |
| Oct 14, 2025 | 7.30 | 7.56 | 7.16 | 7.47 | 7.47 | 0.13% | 869,938 |
| Oct 13, 2025 | 7.60 | 7.62 | 7.28 | 7.46 | 7.46 | -0.27% | 906,191 |
| Oct 10, 2025 | 7.48 | 7.69 | 7.28 | 7.48 | 7.48 | -1.06% | 1,578,039 |
| Oct 9, 2025 | 7.44 | 7.60 | 7.26 | 7.56 | 7.56 | 1.75% | 990,115 |
| Oct 8, 2025 | 7.22 | 7.60 | 7.22 | 7.43 | 7.43 | 3.48% | 1,459,625 |
| Oct 7, 2025 | 7.30 | 7.36 | 7.00 | 7.18 | 7.18 | -1.10% | 1,442,494 |
| Oct 6, 2025 | 7.30 | 7.70 | 7.05 | 7.26 | 7.26 | 4.76% | 2,119,602 |