Niagen Bioscience, Inc. - Common Stock (NAGE)

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	6.64	6.77	6.49	6.52	710,316	6.52
12/11/2025	6.56	6.66	6.51	6.63	791,818	6.63
12/10/2025	6.51	6.67	6.49	6.58	725,563	6.58
12/09/2025	6.42	6.58	6.41	6.51	925,368	6.51
12/08/2025	6.44	6.60	6.40	6.49	647,989	6.49
12/05/2025	6.72	6.72	6.44	6.45	619,495	6.45
12/04/2025	6.56	6.71	6.51	6.70	581,224	6.70
12/03/2025	6.40	6.54	6.36	6.53	679,348	6.53
12/02/2025	6.67	6.69	6.36	6.40	820,969	6.40
12/01/2025	6.67	6.72	6.55	6.67	901,870	6.67
11/28/2025	6.90	6.91	6.70	6.77	331,957	6.77
11/26/2025	7.05	7.08	6.86	6.89	600,805	6.89
11/25/2025	6.86	7.11	6.79	7.04	1,002,703	7.04
11/24/2025	6.90	7.04	6.82	6.86	926,312	6.86
11/21/2025	6.73	6.94	6.68	6.88	844,913	6.88
11/20/2025	7.00	7.12	6.67	6.71	775,838	6.71
11/19/2025	6.88	6.99	6.79	6.90	833,111	6.90
11/18/2025	6.83	7.05	6.72	6.86	783,117	6.86
11/17/2025	6.92	7.09	6.83	6.93	1,036,327	6.93
11/14/2025	6.86	6.98	6.76	6.87	624,980	6.87
11/13/2025	7.11	7.28	6.88	6.99	1,037,293	6.99
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