NASDAQ:NAGE | Historical Stock Price | Niagen Bioscience, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.11$2.15$4.18$8.11$15.752008-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$4.56$4.5616,733——
2013-12-30$4.71$4.7189,567——
2013-12-27$4.80$4.8051,533——
2013-12-26$4.74$4.74102,367——
2013-12-24$4.50$4.50103,833——
2013-12-23$4.38$4.38232,667——
2013-12-20$3.96$3.9640,600——
2013-12-19$3.90$3.9080,733——
2013-12-18$3.81$3.81110,200——
2013-12-17$3.66$3.6632,467——
2013-12-16$3.60$3.6036,067——
2013-12-13$3.66$3.66167,733——
2013-12-12$3.84$3.8434,900——
2013-12-11$3.96$3.9679,600——
2013-12-10$4.02$4.02241,000——
2013-12-09$3.66$3.6684,600——
2013-12-06$3.54$3.5477,667——
2013-12-05$3.57$3.57178,167——
2013-12-04$3.39$3.39285,333——
2013-12-03$3.03$3.0328,300——
2013-12-02$3.00$3.0059,200——
2013-11-29$3.18$3.1812,633——
2013-11-27$3.09$3.09142,733——
2013-11-26$3.09$3.0972,467——
2013-11-25$3.06$3.0670,600——
2013-11-22$3.03$3.0391,400——
2013-11-21$3.00$3.0029,833——
2013-11-20$3.03$3.0371,667——
2013-11-19$3.15$3.15121,233——
2013-11-18$2.97$2.97210,633——
2013-11-15$3.57$3.5770,467——
2013-11-14$3.72$3.7243,467——
2013-11-13$3.72$3.7295,933——
2013-11-12$3.69$3.69131,800——
2013-11-11$3.54$3.54112,367——
2013-11-08$3.51$3.5198,633——
2013-11-07$3.36$3.3620,267——
2013-11-06$3.30$3.3079,233——
2013-11-05$3.15$3.1530,467——
2013-11-04$3.15$3.1532,500——
2013-11-01$3.24$3.2494,367——
2013-10-31$3.21$3.2196,767——
2013-10-30$3.03$3.0354,467——
2013-10-29$2.97$2.9721,400——
2013-10-28$3.00$3.0028,967——
2013-10-25$2.94$2.9459,467——
2013-10-24$3.06$3.0660,267——
2013-10-23$2.88$2.889,033——
2013-10-22$2.91$2.9119,633——
2013-10-21$3.00$3.00151,367——
2013-10-18$3.15$3.15133,533——
2013-10-17$3.00$3.0094,433——
2013-10-16$2.88$2.88179,133——
2013-10-15$2.67$2.6750,133——
2013-10-14$2.73$2.7383,467——
2013-10-11$2.70$2.7042,000——
2013-10-10$2.64$2.6494,567——
2013-10-09$2.52$2.5263,133——
2013-10-08$2.40$2.4078,000——
2013-10-07$2.40$2.4087,967——
2013-10-04$2.40$2.4079,733——
2013-10-03$2.40$2.407,833——
2013-10-02$2.46$2.4616,967——
2013-10-01$2.49$2.4915,900——
2013-09-30$2.43$2.433,033——
2013-09-27$2.43$2.434,600——
2013-09-26$2.46$2.4645,167——
2013-09-25$2.58$2.58285,700——
2013-09-24$2.61$2.61121,367——
2013-09-23$2.52$2.5225,633——
2013-09-20$2.46$2.46147,533——
2013-09-19$2.49$2.4914,533——
2013-09-18$2.37$2.3735,567——
2013-09-17$2.52$2.5226,767——
2013-09-16$2.43$2.4352,000——
2013-09-13$2.49$2.4928,333——
2013-09-12$2.49$2.4938,833——
2013-09-11$2.55$2.5558,267——
2013-09-10$2.58$2.58119,633——
2013-09-09$2.73$2.73114,900——
2013-09-06$2.88$2.88357,333——
2013-09-05$2.76$2.76119,000——
2013-09-04$2.64$2.6441,667——
2013-09-03$2.61$2.61105,933——
2013-08-30$2.52$2.5254,867——
2013-08-29$2.52$2.5298,400——
2013-08-28$2.52$2.5264,067——
2013-08-27$2.52$2.5242,633——
2013-08-26$2.43$2.43147,600——
2013-08-23$2.31$2.31138,467——
2013-08-22$2.22$2.2226,767——
2013-08-21$2.16$2.1623,300——
2013-08-20$2.19$2.1920,500——
2013-08-19$2.22$2.22103,900——
2013-08-16$2.19$2.198,467——
2013-08-15$2.19$2.1922,467——
2013-08-14$2.25$2.2521,700——
2013-08-13$2.25$2.2526,867——
2013-08-12$2.28$2.2831,333——
2013-08-09$2.25$2.2518,800——
2013-08-08$2.19$2.1941,100——
2013-08-07$2.22$2.223,567——
2013-08-06$2.22$2.2217,033——
2013-08-05$2.34$2.3424,433——
2013-08-02$2.34$2.3437,633——
2013-08-01$2.34$2.3441,267——
2013-07-31$2.31$2.3127,233——
2013-07-30$2.31$2.3117,467——
2013-07-29$2.28$2.2821,667——
2013-07-26$2.31$2.3124,100——
2013-07-25$2.31$2.3135,867——
2013-07-24$2.04$2.04150,300——
2013-07-23$2.10$2.1045,333——
2013-07-22$2.13$2.1328,000——
2013-07-19$2.16$2.1628,467——
2013-07-18$2.25$2.2536,867——
2013-07-17$2.28$2.2827,867——
2013-07-16$2.37$2.3742,800——
2013-07-15$2.31$2.3120,833——
2013-07-12$2.40$2.4082,300——
2013-07-11$2.40$2.4019,267——
2013-07-10$2.37$2.3714,067——
2013-07-09$2.46$2.46233——
2013-07-08$2.46$2.4629,467——
2013-07-05$2.43$2.4314,967——
2013-07-03$2.46$2.4642,333——
2013-07-02$2.34$2.3484,433——
2013-07-01$2.40$2.4035,667——
2013-06-28$2.34$2.3472,700——
2013-06-27$2.28$2.2885,533——
2013-06-26$2.52$2.5210,700——
2013-06-25$2.49$2.4978,067——
2013-06-24$2.55$2.5542,933——
2013-06-21$2.49$2.4930,533——
2013-06-20$2.37$2.3760,133——
2013-06-19$2.49$2.4994,033——
2013-06-18$2.46$2.46131,000——
2013-06-17$2.37$2.3735,333——
2013-06-14$2.43$2.4384,300——
2013-06-13$2.49$2.4928,567——
2013-06-12$2.61$2.6183,667——
2013-06-11$2.49$2.4996,700——
2013-06-10$2.55$2.5596,333——
2013-06-07$2.49$2.49112,933——
2013-06-06$2.37$2.37102,133——
2013-06-05$2.28$2.2875,267——
2013-06-04$2.10$2.1052,467——
2013-06-03$2.13$2.139,767——
2013-05-31$2.19$2.1928,067——
2013-05-30$2.10$2.1035,800——
2013-05-29$2.10$2.1026,833——
2013-05-28$2.01$2.0124,200——
2013-05-24$2.07$2.076,500——
2013-05-23$2.13$2.1326,633——
2013-05-22$2.04$2.0412,133——
2013-05-21$2.13$2.1341,333——
2013-05-20$2.16$2.1633,933——
2013-05-17$2.07$2.077,767——
2013-05-16$2.10$2.1011,167——
2013-05-15$2.10$2.1090,633——
2013-05-14$1.98$1.9829,000——
2013-05-13$2.01$2.0143,633——
2013-05-10$1.92$1.9225,733——
2013-05-09$2.04$2.0418,133——
2013-05-08$2.07$2.0730,567——
2013-05-07$1.98$1.9821,933——
2013-05-06$1.95$1.9530,500——
2013-05-03$2.01$2.0154,800——
2013-05-02$2.04$2.0445,167——
2013-05-01$2.07$2.07127,500——
2013-04-30$1.92$1.9212,167——
2013-04-29$1.89$1.8917,433——
2013-04-26$1.89$1.8928,000——
2013-04-25$1.86$1.8614,300——
2013-04-24$1.83$1.8312,933——
2013-04-23$1.83$1.8324,767——
2013-04-22$1.89$1.899,433——
2013-04-19$1.86$1.863,467——
2013-04-18$1.92$1.9216,433——
2013-04-17$1.92$1.9228,767——
2013-04-16$1.86$1.8613,733——
2013-04-15$1.95$1.9531,833——
2013-04-12$2.04$2.0478,933——
2013-04-11$2.07$2.0796,633——
2013-04-10$2.07$2.0756,267——
2013-04-09$2.04$2.0442,267——
2013-04-08$1.92$1.9263,667——
2013-04-05$1.95$1.959,067——
2013-04-04$2.01$2.0136,500——
2013-04-03$1.92$1.9257,833——
2013-04-02$2.07$2.0737,467——
2013-04-01$2.07$2.0775,867——
2013-03-28$2.13$2.1335,600——
2013-03-27$2.04$2.0419,967——
2013-03-26$2.04$2.0436,200——
2013-03-25$2.04$2.0410,400——
2013-03-22$2.04$2.0454,767——
2013-03-21$2.10$2.1011,400——
2013-03-20$2.13$2.1321,500——
2013-03-19$2.22$2.2265,200——
2013-03-18$2.37$2.3781,733——
2013-03-15$2.40$2.4072,400——
2013-03-14$2.19$2.1937,600——
2013-03-13$2.16$2.1639,400——
2013-03-12$2.22$2.2272,433——
2013-03-11$2.28$2.2820,067——
2013-03-08$2.40$2.4097,867——
2013-03-07$2.25$2.2583,700——
2013-03-06$2.25$2.2538,467——
2013-03-05$2.25$2.2565,200——
2013-03-04$2.28$2.2843,567——
2013-03-01$2.19$2.1944,900——
2013-02-28$2.19$2.1929,333——
2013-02-27$2.01$2.0135,933——
2013-02-26$2.13$2.1394,533——
2013-02-25$2.31$2.3138,367——
2013-02-22$2.31$2.3117,900——
2013-02-21$2.40$2.40100,500——
2013-02-20$2.46$2.46133,633——
2013-02-19$2.34$2.3474,867——
2013-02-15$2.22$2.2255,767——
2013-02-14$2.07$2.0728,767——
2013-02-13$2.19$2.1947,233——
2013-02-12$2.13$2.1356,900——
2013-02-11$2.07$2.0730,367——
2013-02-08$2.01$2.01126,267——
2013-02-07$1.95$1.9580,300——
2013-02-06$1.89$1.8934,433——
2013-02-05$1.86$1.8632,500——
2013-02-04$1.80$1.8079,400——
2013-02-01$1.89$1.8983,567——
2013-01-31$1.77$1.7756,100——
2013-01-30$1.80$1.8077,100——
2013-01-29$1.86$1.8634,400——
2013-01-28$1.89$1.8913,167——
2013-01-25$1.92$1.9226,600——
2013-01-24$1.89$1.8919,933——
2013-01-23$1.92$1.9242,800——
2013-01-22$2.04$2.0484,200——
2013-01-18$1.95$1.9566,067——
2013-01-17$1.89$1.89164,667——
2013-01-16$1.68$1.68113,633——
2013-01-15$1.50$1.5097,100——
2013-01-14$1.59$1.5920,400——
2013-01-11$1.65$1.6522,200——
2013-01-10$1.68$1.6830,333——
2013-01-09$1.71$1.719,267——
2013-01-08$1.71$1.7122,500——
2013-01-07$1.68$1.6834,300——
2013-01-04$1.77$1.7755,500——
2013-01-03$1.68$1.6831,000——
2013-01-02$1.62$1.6239,967——