National Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	33.87	33.87	33.87	33.87	33.87	-0.67%	571
Nov 28, 2025	34.10	34.10	34.10	34.10	34.10	1.94%	51
Nov 25, 2025	33.45	33.45	33.45	33.45	33.45	0.08%	3
Nov 24, 2025	33.91	34.06	33.42	33.42	33.42	-1.40%	202
Nov 21, 2025	33.90	33.90	33.90	33.90	33.90	2.29%	-
Nov 20, 2025	33.14	33.14	33.14	33.14	33.14	-1.31%	200
Nov 19, 2025	33.69	33.69	33.58	33.58	33.58	2.85%	-
Nov 18, 2025	32.50	32.65	32.50	32.65	32.65	0.25%	2
Nov 17, 2025	32.57	32.57	32.57	32.57	32.57	0.31%	2
Nov 14, 2025	32.48	32.48	32.46	32.47	32.47	-2.67%	6
Nov 12, 2025	33.55	33.55	33.36	33.36	33.36	0.51%	19
Nov 10, 2025	33.19	33.19	33.19	33.19	33.19	1.50%	12
Nov 7, 2025	32.70	32.70	32.70	32.70	32.70	-2.04%	1
Nov 6, 2025	33.26	33.38	33.26	33.38	33.38	-0.21%	6
Nov 5, 2025	33.06	33.45	33.06	33.45	33.45	0.78%	4
Nov 4, 2025	33.35	33.35	33.08	33.19	33.19	-0.27%	202
Nov 3, 2025	33.28	33.28	33.28	33.28	33.28	-1.77%	49
Oct 31, 2025	33.88	33.88	33.88	33.88	33.88	1.75%	-
Oct 30, 2025	32.30	33.94	32.30	33.30	33.30	1.67%	1,144
Oct 29, 2025	33.57	33.57	32.75	32.75	32.75	-4.57%	14
Oct 28, 2025	34.60	34.60	34.20	34.32	34.32	-3.97%	4
Oct 27, 2025	35.74	35.74	35.74	35.74	35.74	-0.28%	44
Oct 24, 2025	35.84	35.84	35.84	35.84	35.84	-0.94%	2
Oct 23, 2025	36.18	36.18	36.18	36.18	36.18	-1.42%	234
Oct 20, 2025	36.70	36.70	36.70	36.70	36.70	0.42%	-
Oct 16, 2025	36.55	36.55	36.55	36.55	36.55	0.90%	10
Oct 15, 2025	36.22	36.22	36.22	36.22	36.22	0.33%	41
Oct 14, 2025	36.14	36.14	36.10	36.10	36.10	-2.02%	1
Oct 13, 2025	36.85	36.85	36.85	36.85	36.85	-1.25%	95
Oct 9, 2025	37.31	37.31	37.12	37.31	37.31	0.30%	6
Oct 8, 2025	36.86	37.20	36.86	37.20	37.20	0.22%	39
Oct 7, 2025	37.12	37.12	37.12	37.12	37.12	0.51%	135
Oct 6, 2025	37.37	37.37	36.93	36.93	36.93	-2.66%	114
Oct 3, 2025	37.94	37.94	37.94	37.94	37.94	2.36%	5
Oct 1, 2025	37.19	37.19	36.16	37.07	37.07	0.18%	131
Sep 30, 2025	36.95	37.00	36.95	37.00	37.00	-0.27%	110
Sep 26, 2025	37.06	37.10	37.06	37.10	37.10	2.11%	140
Sep 25, 2025	36.33	36.33	36.33	36.33	36.33	-1.33%	30
Sep 24, 2025	37.20	37.30	36.82	36.82	36.82	-1.13%	21
Sep 23, 2025	37.04	37.24	37.04	37.24	37.24	-0.61%	53
Sep 22, 2025	38.28	38.28	37.47	37.47	37.47	-1.39%	26
Sep 19, 2025	38.18	38.18	38.00	38.00	38.00	-1.68%	1
Sep 18, 2025	38.55	38.65	38.08	38.65	38.65	0.10%	5
Sep 17, 2025	39.00	39.00	38.61	38.61	38.61	0.91%	5
Sep 16, 2025	38.54	38.54	38.26	38.26	38.26	-0.80%	1
Sep 15, 2025	39.11	39.11	38.57	38.57	38.57	-3.14%	32
Sep 12, 2025	40.58	40.58	39.50	39.82	39.82	-0.33%	295
Sep 11, 2025	39.45	39.95	39.45	39.95	39.95	2.78%	47
Sep 10, 2025	39.09	39.09	38.80	38.87	38.87	-1.50%	10
Sep 9, 2025	39.46	39.46	39.46	39.46	39.46	-1.77%	38