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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.43$1.4370,900——
2023-12-28$1.48$1.4876,800——
2023-12-27$1.45$1.45111,500——
2023-12-26$1.46$1.4655,500——
2023-12-22$1.45$1.4579,200——
2023-12-21$1.45$1.4526,100——
2023-12-20$1.43$1.4398,200——
2023-12-19$1.40$1.40112,500——
2023-12-18$1.38$1.3889,000——
2023-12-15$1.38$1.38152,700——
2023-12-14$1.36$1.36149,100——
2023-12-13$1.34$1.34131,400——
2023-12-12$1.34$1.3464,300——
2023-12-11$1.35$1.3552,400——
2023-12-08$1.34$1.3485,600——
2023-12-07$1.39$1.3944,900——
2023-12-06$1.40$1.4041,900——
2023-12-05$1.43$1.43130,800——
2023-12-04$1.40$1.4066,800——
2023-12-01$1.41$1.41111,000——
2023-11-30$1.39$1.39100,700——
2023-11-29$1.33$1.33144,900——
2023-11-28$1.43$1.43110,200——
2023-11-27$1.44$1.4454,600——
2023-11-24$1.53$1.5324,500——
2023-11-22$1.45$1.4561,800——
2023-11-21$1.44$1.4438,800——
2023-11-20$1.45$1.4524,600——
2023-11-17$1.43$1.4327,600——
2023-11-16$1.46$1.4637,700——
2023-11-15$1.50$1.50123,700——
2023-11-14$1.37$1.3732,800——
2023-11-13$1.36$1.3666,500——
2023-11-10$1.37$1.3765,600——
2023-11-09$1.42$1.42150,400——
2023-11-08$1.60$1.60218,000——
2023-11-07$1.53$1.5399,700——
2023-11-06$1.51$1.5140,000——
2023-11-03$1.48$1.4884,800——
2023-11-02$1.41$1.4125,400——
2023-11-01$1.33$1.3345,000——
2023-10-31$1.32$1.3231,400——
2023-10-30$1.32$1.3231,200——
2023-10-27$1.32$1.3229,600——
2023-10-26$1.32$1.3218,300——
2023-10-25$1.28$1.2827,800——
2023-10-24$1.31$1.3147,200——
2023-10-23$1.29$1.2957,600——
2023-10-20$1.29$1.2972,200——
2023-10-19$1.29$1.2961,900——
2023-10-18$1.30$1.3018,800——
2023-10-17$1.30$1.3079,500——
2023-10-16$1.30$1.3062,600——
2023-10-13$1.31$1.3133,900——
2023-10-12$1.32$1.3288,300——
2023-10-11$1.35$1.3595,100——
2023-10-10$1.38$1.3868,500——
2023-10-09$1.38$1.3865,400——
2023-10-06$1.44$1.4470,600——
2023-10-05$1.38$1.3881,000——
2023-10-04$1.38$1.3870,200——
2023-10-03$1.44$1.44107,900——
2023-10-02$1.46$1.4678,900——
2023-09-29$1.46$1.46210,600——
2023-09-28$1.41$1.4195,500——
2023-09-27$1.45$1.45125,600——
2023-09-26$1.43$1.43250,100——
2023-09-25$1.36$1.3652,900——
2023-09-22$1.37$1.3748,200——
2023-09-21$1.39$1.3951,100——
2023-09-20$1.38$1.3830,000——
2023-09-19$1.42$1.4241,700——
2023-09-18$1.40$1.4092,700——
2023-09-15$1.47$1.47165,600——
2023-09-14$1.47$1.4795,600——
2023-09-13$1.40$1.40189,400——
2023-09-12$1.44$1.44265,500——
2023-09-11$1.53$1.5381,800——
2023-09-08$1.54$1.5459,500——
2023-09-07$1.53$1.5390,300——
2023-09-06$1.55$1.5574,800——
2023-09-05$1.51$1.5189,100——
2023-09-01$1.56$1.5652,100——
2023-08-31$1.59$1.5939,900——
2023-08-30$1.58$1.5864,200——
2023-08-29$1.57$1.5737,900——
2023-08-28$1.54$1.5463,700——
2023-08-25$1.50$1.5084,000——
2023-08-24$1.47$1.47111,200——
2023-08-23$1.46$1.46960,500——
2023-08-22$1.57$1.5741,900——
2023-08-21$1.55$1.5550,400——
2023-08-18$1.53$1.53119,200——
2023-08-17$1.48$1.48198,300——
2023-08-16$1.55$1.5528,900——
2023-08-15$1.59$1.5935,700——
2023-08-14$1.59$1.5949,700——
2023-08-11$1.59$1.5980,400——
2023-08-10$1.61$1.6170,500——
2023-08-09$1.65$1.6547,000——
2023-08-08$1.66$1.6628,000——
2023-08-07$1.62$1.6298,400——
2023-08-04$1.64$1.6437,000——
2023-08-03$1.65$1.6532,200——
2023-08-02$1.69$1.6947,100——
2023-08-01$1.71$1.7177,500——
2023-07-31$1.72$1.7264,800——
2023-07-28$1.67$1.6791,000——
2023-07-27$1.71$1.7198,600——
2023-07-26$1.61$1.6153,100——
2023-07-25$1.66$1.6681,200——
2023-07-24$1.64$1.64100,300——
2023-07-21$1.60$1.60105,400——
2023-07-20$1.68$1.6859,400——
2023-07-19$1.77$1.77184,300——
2023-07-18$1.70$1.7082,900——
2023-07-17$1.64$1.6448,800——
2023-07-14$1.62$1.6241,400——
2023-07-13$1.66$1.6645,100——
2023-07-12$1.66$1.6637,400——
2023-07-11$1.67$1.6762,000——
2023-07-10$1.64$1.6459,600——
2023-07-07$1.58$1.5837,600——
2023-07-06$1.56$1.5658,600——
2023-07-05$1.60$1.6063,800——
2023-07-03$1.55$1.5523,000——
2023-06-30$1.57$1.5736,200——
2023-06-29$1.57$1.5732,600——
2023-06-28$1.57$1.5724,500——
2023-06-27$1.60$1.6035,000——
2023-06-26$1.58$1.5837,900——
2023-06-23$1.64$1.6487,700——
2023-06-22$1.61$1.6167,300——
2023-06-21$1.60$1.60140,000——
2023-06-20$1.66$1.66158,800——
2023-06-16$1.68$1.6869,500——
2023-06-15$1.67$1.67132,300——
2023-06-14$1.74$1.74125,400——
2023-06-13$1.79$1.7980,200——
2023-06-12$1.77$1.77278,900——
2023-06-09$1.59$1.5968,700——
2023-06-08$1.57$1.5753,700——
2023-06-07$1.59$1.5948,400——
2023-06-06$1.57$1.5743,800——
2023-06-05$1.56$1.5695,800——
2023-06-02$1.52$1.5237,300——
2023-06-01$1.49$1.4966,000——
2023-05-31$1.41$1.4165,600——
2023-05-30$1.40$1.4084,900——
2023-05-26$1.43$1.4376,800——
2023-05-25$1.43$1.4353,300——
2023-05-24$1.50$1.5019,800——
2023-05-23$1.51$1.5160,600——
2023-05-22$1.52$1.5244,800——
2023-05-19$1.48$1.4863,500——
2023-05-18$1.56$1.5649,300——
2023-05-17$1.55$1.5551,100——
2023-05-16$1.50$1.5052,100——
2023-05-15$1.52$1.5259,500——
2023-05-12$1.43$1.43149,500——
2023-05-11$1.51$1.51262,400——
2023-05-10$1.47$1.47117,700——
2023-05-09$1.39$1.3934,400——
2023-05-08$1.36$1.3663,000——
2023-05-05$1.36$1.3670,300——
2023-05-04$1.35$1.3581,400——
2023-05-03$1.36$1.3644,300——
2023-05-02$1.38$1.3887,600——
2023-05-01$1.34$1.3478,100——
2023-04-28$1.32$1.3266,900——
2023-04-27$1.31$1.3188,500——
2023-04-26$1.32$1.3299,600——
2023-04-25$1.34$1.3474,500——
2023-04-24$1.37$1.3784,000——
2023-04-21$1.40$1.40144,600——
2023-04-20$1.42$1.42150,800——
2023-04-19$1.44$1.4443,200——
2023-04-18$1.42$1.4261,500——
2023-04-17$1.44$1.4477,700——
2023-04-14$1.43$1.43156,700——
2023-04-13$1.47$1.47176,900——
2023-04-12$1.41$1.4160,600——
2023-04-11$1.43$1.43103,700——
2023-04-10$1.42$1.4275,000——
2023-04-06$1.45$1.4590,800——
2023-04-05$1.48$1.4883,500——
2023-04-04$1.45$1.45142,400——
2023-04-03$1.51$1.51272,300——
2023-03-31$1.53$1.53137,200——
2023-03-30$1.51$1.51239,900——
2023-03-29$1.59$1.59172,200——
2023-03-28$1.55$1.55283,200——
2023-03-27$1.60$1.60105,400——
2023-03-24$1.65$1.65111,500——
2023-03-23$1.68$1.68146,700——
2023-03-22$1.53$1.53173,600——
2023-03-21$1.61$1.6157,500——
2023-03-20$1.56$1.56121,000——
2023-03-17$1.58$1.58321,300——
2023-03-16$1.63$1.63169,300——
2023-03-15$1.68$1.68273,800——
2023-03-14$1.65$1.65185,000——
2023-03-13$1.60$1.60256,900——
2023-03-10$1.48$1.48364,900——
2023-03-09$1.64$1.64222,500——
2023-03-08$1.83$1.83304,000——
2023-03-07$1.62$1.62140,400——
2023-03-06$1.62$1.62116,800——
2023-03-03$1.67$1.6784,600——
2023-03-02$1.61$1.6196,200——
2023-03-01$1.64$1.64126,400——
2023-02-28$1.67$1.6797,800——
2023-02-27$1.71$1.71119,400——
2023-02-24$1.62$1.62187,400——
2023-02-23$1.75$1.75122,900——
2023-02-22$1.71$1.71201,000——
2023-02-21$1.72$1.72171,000——
2023-02-17$1.82$1.82180,600——
2023-02-16$1.82$1.82130,000——
2023-02-15$1.82$1.82147,300——
2023-02-14$1.87$1.87128,500——
2023-02-13$1.86$1.86133,900——
2023-02-10$1.87$1.87128,100——
2023-02-09$1.82$1.82100,000——
2023-02-08$1.82$1.8297,900——
2023-02-07$1.88$1.8883,300——
2023-02-06$1.89$1.89143,600——
2023-02-03$2.07$2.07333,600——
2023-02-02$2.09$2.09246,400——
2023-02-01$2.06$2.06351,300——
2023-01-31$1.96$1.96849,800——
2023-01-30$1.97$1.97234,300——
2023-01-27$2.11$2.11209,200——
2023-01-26$1.95$1.95174,600——
2023-01-25$1.91$1.9187,900——
2023-01-24$1.90$1.9078,900——
2023-01-23$1.81$1.8196,600——
2023-01-20$1.84$1.84132,700——
2023-01-19$1.76$1.76169,400——
2023-01-18$1.83$1.83491,600——
2023-01-17$2.11$2.11357,700——
2023-01-13$2.19$2.19300,800——
2023-01-12$2.04$2.04468,900——
2023-01-11$2.00$2.00331,700——
2023-01-10$1.96$1.9675,400——
2023-01-09$1.91$1.91200,400——
2023-01-06$1.92$1.92281,500——
2023-01-05$1.84$1.84219,700——
2023-01-04$1.75$1.75179,500——
2023-01-03$1.69$1.6997,300——