NASDAQ:NBEV

NewAge Stock Chart and Price History

$0.73

-0.01 (-1.35%)

(As of 01/21/2022 04:00 PM ET)

Add

Compare

Today's Range: $0.71
▼
$0.75
50-Day Range: $0.73
▼
$1.63
52-Week Range: $0.71
▼
$4.55

Volume: 1.12 million shs
Average Volume: 1.28 million shs
Market Capitalization: $99.86 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 1.01

NewAge (NASDAQ:NBEV) Price Performance

5 Day
Performance
-10.10%

1 Month
Performance
-36.52%

3 Month
Performance
-52.29%

Year-To-Date
Performance
-29.13%

1 Year
Performance
-75.00%

NewAge (NASDAQ NBEV) Stock Chart for Sunday, January, 23, 2022

Charts Provided by TradingView.

NewAge (NASDAQ:NBEV) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/21/2022	$0.74	$0.73 -0.96%	$0.75	$0.71	1.12 million shs	$99.86 million
01/20/2022	$0.77	$0.74 -4.42%	$0.81	$0.73	932,237 shs	$100.83 million
01/19/2022	$0.81	$0.77 -5.02%	$0.84	$0.76	1.30 million shs	$105.49 million
01/18/2022	$0.87	$0.81 -6.15%	$0.87	$0.81	877,272 shs	$111.07 million
01/17/2022	$0.87	$0.87 +0.02%	$0.89	$0.82	1.08 million shs	$118.35 million
01/14/2022	$0.86	$0.87 +0.75%	$0.89	$0.82	1.08 million shs	$118.32 million
01/13/2022	$0.88	$0.86 -2.43%	$0.89	$0.85	1.29 million shs	$117.45 million
01/12/2022	$0.93	$0.88 -4.88%	$0.94	$0.88	1.71 million shs	$120.37 million
01/11/2022	$1.01	$0.93 -8.41%	$1.00	$0.90	3.40 million shs	$126.54 million
01/10/2022	$1.02	$1.01 -0.98%	$1.02	$1.00	1.17 million shs	$138.16 million

01/07/2022	$1.02	$1.02	$1.05	$1.00	651,992 shs	$139.52 million
01/06/2022	$1.02	$1.02	$1.04	$1.00	953,532 shs	$139.52 million
01/05/2022	$1.09	$1.02 -6.42%	$1.11	$1.00	980,807 shs	$139.52 million
01/04/2022	$1.16	$1.09 -6.03%	$1.15	$1.07	1.12 million shs	$149.10 million
01/03/2022	$1.03	$1.16 +12.62%	$1.17	$1.03	1.27 million shs	$158.67 million
12/31/2021	$1.06	$1.03 -2.83%	$1.06	$1.01	1.78 million shs	$140.89 million
12/30/2021	$1.07	$1.06 -0.93%	$1.09	$1.02	1.41 million shs	$145.00 million
12/29/2021	$1.07	$1.07	$1.08	$1.04	943,929 shs	$146.36 million
12/28/2021	$1.13	$1.07 -5.31%	$1.13	$1.05	1.02 million shs	$146.36 million
12/27/2021	$1.15	$1.13 -1.74%	$1.13	$1.10	824,615 shs	$154.57 million
12/24/2021	$1.15	$1.15	$1.16	$1.11	664,276 shs	$157.31 million
12/23/2021	$1.14	$1.15 +0.88%	$1.16	$1.11	664,276 shs	$157.31 million
12/22/2021	$1.15	$1.14 -0.87%	$1.16	$1.10	673,723 shs	$155.94 million
12/21/2021	$1.07	$1.15 +7.48%	$1.16	$1.08	797,429 shs	$157.31 million
12/20/2021	$1.11	$1.07 -3.60%	$1.10	$1.07	1.15 million shs	$146.36 million
12/17/2021	$1.06	$1.11 +4.72%	$1.14	$1.04	1.33 million shs	$151.84 million
12/16/2021	$1.07	$1.06 -0.93%	$1.14	$1.05	1.01 million shs	$145.00 million
12/15/2021	$1.06	$1.07 +0.94%	$1.10	$1.00	1.28 million shs	$146.36 million
12/14/2021	$1.10	$1.06 -3.64%	$1.09	$1.05	1.22 million shs	$145.00 million
12/13/2021	$1.12	$1.10 -1.79%	$1.14	$1.07	803,173 shs	$150.47 million
12/10/2021	$1.15	$1.12 -2.61%	$1.17	$1.12	410,381 shs	$153.20 million
12/09/2021	$1.19	$1.15 -3.36%	$1.21	$1.13	700,193 shs	$157.31 million
12/08/2021	$1.19	$1.19	$1.22	$1.17	689,802 shs	$162.78 million
12/07/2021	$1.14	$1.19 +4.39%	$1.21	$1.18	798,003 shs	$162.78 million
12/06/2021	$1.11	$1.14 +2.70%	$1.16	$1.09	643,549 shs	$155.94 million
12/03/2021	$1.19	$1.11 -6.72%	$1.19	$1.10	956,663 shs	$151.84 million
12/02/2021	$1.11	$1.19 +7.21%	$1.19	$1.09	1.37 million shs	$162.78 million
12/01/2021	$1.13	$1.11 -1.77%	$1.17	$1.11	1.13 million shs	$151.84 million
11/30/2021	$1.20	$1.13 -5.83%	$1.21	$1.13	1.67 million shs	$154.57 million
11/29/2021	$1.24	$1.20 -3.23%	$1.26	$1.20	1.24 million shs	$164.15 million
11/26/2021	$1.27	$1.24 -2.36%	$1.26	$1.21	1.20 million shs	$169.62 million
11/25/2021	$1.27	$1.27	$1.29	$1.25	1.91 million shs	$173.72 million
11/24/2021	$1.26	$1.27 +0.79%	$1.29	$1.25	1.91 million shs	$173.72 million
11/23/2021	$1.63	$1.26 -22.70%	$1.57	$1.25	7.40 million shs	$172.35 million
11/22/2021	$1.18	$1.63 +38.14%	$1.74	$1.16	19.99 million shs	$222.96 million
11/19/2021	$1.24	$1.18 -4.84%	$1.23	$1.18	872,788 shs	$161.41 million
11/18/2021	$1.25	$1.24 -0.80%	$1.26	$1.16	1.86 million shs	$169.62 million
11/17/2021	$1.31	$1.25 -4.58%	$1.32	$1.24	1.85 million shs	$170.99 million
11/16/2021	$1.34	$1.31 -2.24%	$1.38	$1.31	1.01 million shs	$179.19 million
11/15/2021	$1.34	$1.34	$1.37	$1.33	838,108 shs	$183.30 million
11/12/2021	$1.39	$1.34 -3.60%	$1.40	$1.32	1.87 million shs	$183.30 million
11/11/2021	$1.42	$1.39 -2.11%	$1.46	$1.38	1.57 million shs	$190.14 million
11/10/2021	$1.67	$1.42 -14.97%	$1.53	$1.36	4.16 million shs	$194.24 million
11/09/2021	$1.67	$1.67	$1.72	$1.59	1.91 million shs	$228.44 million
11/08/2021	$1.61	$1.67 +3.73%	$1.68	$1.61	1.09 million shs	$228.44 million
11/05/2021	$1.60	$1.61 +0.63%	$1.62	$1.58	688,855 shs	$220.23 million
11/04/2021	$1.56	$1.60 +2.56%	$1.62	$1.58	631,670 shs	$218.86 million
11/03/2021	$1.53	$1.56 +1.96%	$1.57	$1.52	504,242 shs	$213.39 million
11/02/2021	$1.54	$1.53 -0.65%	$1.55	$1.52	413,931 shs	$209.29 million
11/01/2021	$1.48	$1.54 +4.05%	$1.55	$1.50	530,136 shs	$210.65 million
10/29/2021	$1.51	$1.48 -1.99%	$1.54	$1.48	335,202 shs	$202.45 million
10/28/2021	$1.48	$1.51 +2.03%	$1.56	$1.48	586,139 shs	$206.55 million
10/27/2021	$1.57	$1.48 -5.73%	$1.56	$1.48	504,919 shs	$202.45 million
10/26/2021	$1.54	$1.57 +1.95%	$1.58	$1.51	853,975 shs	$214.76 million
10/25/2021	$1.53	$1.54 +0.65%	$1.54	$1.51	606,954 shs	$210.65 million
10/22/2021	$1.49	$1.53 +2.68%	$1.53	$1.47	754,204 shs	$209.29 million

This page was last updated on 1/23/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NewAge Stock Chart and Price History

NewAge (NASDAQ:NBEV) Price Performance

5 Day
Performance
-10.10%

1 Month
Performance
-36.52%

3 Month
Performance
-52.29%

Year-To-Date
Performance
-29.13%

1 Year
Performance
-75.00%

NewAge (NASDAQ NBEV) Stock Chart for Sunday, January, 23, 2022

NewAge (NASDAQ:NBEV) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

NewAge Stock Chart and Price History

NewAge (NASDAQ:NBEV) Price Performance

5 Day Performance-10.10%

1 Month Performance-36.52%

3 Month Performance-52.29%

Year-To-Date Performance-29.13%

1 Year Performance-75.00%

NewAge (NASDAQ NBEV) Stock Chart for Sunday, January, 23, 2022

NewAge (NASDAQ:NBEV) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
-10.10%

1 Month
Performance
-36.52%

3 Month
Performance
-52.29%

Year-To-Date
Performance
-29.13%

1 Year
Performance
-75.00%