Niagen Bioscience, Inc. - Common Stock (NAGE)

Historical Prices For Niagen Bioscience, Inc. - Common Stock (NAGE)

Date Range:

2025-08-13 - 2025-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2025	7.20	7.27	7.08	7.18	504,767	7.18
11/11/2025	7.02	7.20	6.98	7.16	812,420	7.16
11/10/2025	6.94	7.28	6.80	7.10	1,114,893	7.10
11/07/2025	6.67	6.95	6.61	6.84	1,264,348	6.84
11/06/2025	7.15	7.55	6.58	6.60	1,763,367	6.60
11/05/2025	7.55	7.95	6.82	6.88	2,011,160	6.88
11/04/2025	7.03	7.17	6.91	6.95	1,081,430	6.95
11/03/2025	7.71	7.71	7.13	7.23	1,941,122	7.23
10/31/2025	7.11	7.55	7.03	7.54	1,034,108	7.54
10/30/2025	7.28	7.38	7.09	7.11	652,195	7.11
10/29/2025	7.30	7.44	7.22	7.27	904,193	7.27
10/28/2025	7.60	7.67	7.25	7.27	914,002	7.27
10/27/2025	7.70	7.70	7.43	7.60	913,553	7.60
10/24/2025	7.49	7.63	7.44	7.57	667,081	7.57
10/23/2025	7.35	7.58	7.29	7.42	1,083,411	7.42
10/22/2025	7.50	7.51	7.17	7.43	1,101,423	7.43
10/21/2025	7.25	7.52	7.24	7.51	771,801	7.51
10/20/2025	7.42	7.59	7.20	7.21	916,144	7.21
10/17/2025	7.35	7.46	7.24	7.33	882,592	7.33
10/16/2025	7.50	7.65	7.36	7.42	1,058,542	7.42
10/15/2025	7.51	7.82	7.46	7.50	1,228,265	7.50
10/14/2025	7.30	7.56	7.16	7.47	869,938	7.47
10/13/2025	7.60	7.62	7.28	7.46	906,191	7.46
10/10/2025	7.48	7.69	7.28	7.48	1,578,039	7.48
10/09/2025	7.44	7.60	7.26	7.56	990,105	7.56
10/08/2025	7.22	7.60	7.21	7.43	1,459,450	7.43
10/07/2025	7.30	7.36	7.00	7.18	1,442,492	7.18
10/06/2025	7.30	7.70	7.05	7.26	2,119,592	7.26
10/03/2025	7.40	7.43	6.82	6.93	1,849,175	6.93
10/02/2025	8.00	8.07	7.37	7.38	2,029,561	7.38
10/01/2025	9.12	9.28	7.88	7.89	2,520,265	7.89
9/30/2025	9.88	9.91	9.10	9.33	2,395,901	9.33
9/29/2025	9.82	10.06	9.77	9.90	478,642	9.90
9/26/2025	9.44	9.80	9.41	9.76	604,920	9.76
9/25/2025	9.35	9.50	9.18	9.41	608,324	9.41
9/24/2025	10.19	10.19	9.46	9.52	860,354	9.52
9/23/2025	10.27	10.52	10.16	10.20	797,146	10.20
9/22/2025	9.80	10.28	9.69	10.24	939,409	10.24
9/19/2025	10.20	10.26	9.85	9.86	1,668,441	9.86
9/18/2025	9.67	10.20	9.67	10.14	949,783	10.14
9/17/2025	9.55	9.84	9.51	9.63	652,946	9.63
9/16/2025	9.66	9.80	9.42	9.49	816,744	9.49
9/15/2025	9.70	9.83	9.53	9.68	693,673	9.68
9/12/2025	9.53	9.92	9.49	9.61	851,461	9.61
9/11/2025	9.70	9.80	9.46	9.62	1,000,899	9.62
9/10/2025	9.37	9.62	9.16	9.60	1,201,624	9.60
9/09/2025	9.42	9.50	9.22	9.38	574,232	9.38
9/08/2025	9.49	9.77	9.32	9.45	986,225	9.45
9/05/2025	9.37	9.48	9.05	9.41	710,693	9.41
9/04/2025	9.66	9.79	9.19	9.32	998,441	9.32
9/03/2025	9.88	9.96	9.62	9.67	1,274,959	9.67
9/02/2025	9.58	9.93	9.50	9.88	614,460	9.88
8/29/2025	9.80	10.06	9.65	9.90	768,706	9.90
8/28/2025	9.78	9.86	9.63	9.82	429,794	9.82
8/27/2025	10.00	10.04	9.72	9.77	539,409	9.77
8/26/2025	10.00	10.15	9.89	10.04	1,524,947	10.04
8/25/2025	10.00	10.31	9.88	10.03	844,994	10.03
8/22/2025	9.94	10.14	9.72	9.98	863,922	9.98
8/21/2025	9.58	9.79	9.52	9.77	554,650	9.77
8/20/2025	9.52	9.70	9.37	9.63	536,554	9.63
8/19/2025	10.15	10.15	9.47	9.63	742,194	9.63
8/18/2025	10.05	10.45	10.03	10.12	965,594	10.12
8/15/2025	9.80	10.07	9.79	10.02	953,429	10.02
8/14/2025	10.04	10.09	9.65	9.71	729,974	9.71
8/13/2025	10.27	10.37	9.87	10.12	993,640	10.12