5 DAY PERFORMANCE
+7.38%
1 MONTH PERFORMANCE
+14.52%
3 MONTH PERFORMANCE
-5.80%
6 MONTH PERFORMANCE
-19.02%
YEAR-TO-DATE PERFORMANCE
-11.67%
1 YEAR PERFORMANCE
-18.63%
National Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.40 | $33.25 (-3.34%) | $34.40 | $32.32 | 394.92 K | $3.11 B |
| 12/04/2025 | $35.08 | $34.74 (-0.97%) | $35.30 | $34.64 | 218.51 K | $3.25 B |
| 12/03/2025 | $35.14 | $35.15 (0.03%) | $35.88 | $35.06 | 300.77 K | $3.29 B |
| 12/02/2025 | $35.06 | $35.10 (0.11%) | $35.21 | $34.43 | 456.93 K | $3.29 B |
| 12/01/2025 | $34.04 | $35.16 (3.29%) | $35.50 | $33.91 | 457.50 K | $3.29 B |
| 11/28/2025 | $34.37 | $34.06 (-0.9%) | $34.37 | $33.68 | 278.02 K | $3.19 B |
| 11/26/2025 | $34.00 | $34.46 (1.35%) | $34.61 | $33.98 | 342.00 K | $3.23 B |
| 11/25/2025 | $33.68 | $34.14 (1.37%) | $34.38 | $33.68 | 706.53 K | $3.20 B |
| 11/24/2025 | $34.28 | $33.43 (-2.48%) | $34.37 | $33.05 | 580.61 K | $3.13 B |
| 11/21/2025 | $33.62 | $34.28 (1.96%) | $34.92 | $33.51 | 743.50 K | $3.21 B |
| 11/20/2025 | $33.22 | $33.54 (0.96%) | $33.65 | $32.96 | 1.44 M | $3.14 B |
| 11/19/2025 | $33.55 | $33.15 (-1.19%) | $33.74 | $33.11 | 223.20 K | $3.10 B |
| 11/18/2025 | $32.68 | $33.55 (2.66%) | $33.71 | $32.60 | 253.50 K | $3.14 B |
| 11/17/2025 | $33.14 | $32.56 (-1.75%) | $33.41 | $32.53 | 255.91 K | $3.05 B |
| 11/14/2025 | $32.94 | $33.14 (0.61%) | $33.35 | $32.32 | 259.22 K | $3.10 B |
| 11/13/2025 | $32.97 | $32.80 (-0.52%) | $33.12 | $32.38 | 288.31 K | $3.07 B |
| 11/12/2025 | $33.56 | $32.84 (-2.15%) | $33.83 | $32.74 | 213.23 K | $3.07 B |
| 11/11/2025 | $33.01 | $33.64 (1.91%) | $33.76 | $32.78 | 538.51 K | $3.15 B |
| 11/10/2025 | $32.90 | $32.81 (-0.27%) | $33.22 | $32.71 | 378.84 K | $3.07 B |
| 11/07/2025 | $32.89 | $32.91 (0.06%) | $33.49 | $32.69 | 409.42 K | $3.08 B |
| 11/06/2025 | $33.25 | $32.69 (-1.68%) | $33.45 | $32.66 | 1.26 M | $3.06 B |
| 11/05/2025 | $33.22 | $33.50 (0.84%) | $33.85 | $33.18 | 225.61 K | $3.14 B |
| 11/04/2025 | $33.43 | $33.29 (-0.42%) | $33.72 | $33.00 | 252.90 K | $3.12 B |
| 11/03/2025 | $33.82 | $33.28 (-1.6%) | $33.92 | $32.95 | 352.23 K | $3.12 B |
| 10/31/2025 | $33.28 | $34.27 (2.97%) | $34.60 | $33.28 | 374.31 K | $3.21 B |
| 10/30/2025 | $32.48 | $33.62 (3.51%) | $33.99 | $32.40 | 577.10 K | $3.15 B |
| 10/29/2025 | $33.57 | $32.47 (-3.28%) | $33.58 | $32.21 | 304.11 K | $3.04 B |
| 10/28/2025 | $34.81 | $33.75 (-3.05%) | $34.81 | $33.72 | 228.40 K | $3.16 B |
| 10/27/2025 | $35.94 | $34.81 (-3.14%) | $35.98 | $34.57 | 313.70 K | $3.26 B |
| 10/24/2025 | $36.20 | $35.86 (-0.94%) | $36.20 | $35.49 | 197.40 K | $3.36 B |
| 10/23/2025 | $36.18 | $36.13 (-0.14%) | $36.71 | $35.67 | 231.30 K | $3.38 B |
| 10/22/2025 | $36.55 | $36.28 (-0.74%) | $36.55 | $36.08 | 265.70 K | $3.40 B |
| 10/21/2025 | $36.62 | $36.50 (-0.33%) | $36.65 | $36.14 | 188.40 K | $3.42 B |
| 10/20/2025 | $36.28 | $36.42 (0.39%) | $36.76 | $36.17 | 186.63 K | $3.41 B |
| 10/17/2025 | $36.72 | $36.17 (-1.5%) | $36.95 | $36.06 | 170.71 K | $3.39 B |
| 10/16/2025 | $36.04 | $36.55 (1.42%) | $36.85 | $36.04 | 210.60 K | $3.42 B |
| 10/15/2025 | $36.05 | $36.03 (-0.06%) | $36.16 | $35.89 | 207.01 K | $3.37 B |
| 10/14/2025 | $36.16 | $36.09 (-0.19%) | $36.33 | $35.66 | 231.60 K | $3.38 B |
| 10/13/2025 | $37.05 | $36.20 (-2.29%) | $37.16 | $36.11 | 262.93 K | $3.39 B |
| 10/10/2025 | $37.54 | $37.13 (-1.09%) | $37.68 | $37.06 | 165.06 K | $3.48 B |
| 10/09/2025 | $37.13 | $37.38 (0.67%) | $37.48 | $36.68 | 181.30 K | $3.50 B |
| 10/08/2025 | $37.25 | $37.20 (-0.13%) | $37.31 | $36.53 | 181.00 K | $3.48 B |
| 10/07/2025 | $36.90 | $37.25 (0.95%) | $37.35 | $36.41 | 270.40 K | $3.49 B |
| 10/06/2025 | $37.55 | $36.95 (-1.6%) | $37.65 | $36.77 | 207.50 K | $3.46 B |
| 10/03/2025 | $37.71 | $37.69 (-0.05%) | $38.00 | $37.19 | 191.70 K | $3.53 B |
| 10/02/2025 | $37.44 | $37.71 (0.72%) | $37.79 | $36.50 | 297.11 K | $3.53 B |
| 10/01/2025 | $36.84 | $37.60 (2.06%) | $37.66 | $36.14 | 414.32 K | $3.52 B |
| 09/30/2025 | $36.94 | $36.92 (-0.05%) | $37.16 | $36.77 | 290.90 K | $3.46 B |
| 09/29/2025 | $37.10 | $36.87 (-0.62%) | $37.13 | $36.69 | 314.70 K | $3.45 B |
| 09/26/2025 | $36.54 | $37.09 (1.51%) | $37.19 | $36.50 | 265.45 K | $3.47 B |
| 09/25/2025 | $37.02 | $36.54 (-1.3%) | $37.04 | $36.27 | 220.02 K | $3.42 B |
| 09/24/2025 | $37.00 | $36.71 (-0.78%) | $37.31 | $36.59 | 234.54 K | $3.44 B |
| 09/23/2025 | $37.53 | $37.10 (-1.15%) | $37.77 | $36.99 | 183.73 K | $3.47 B |
| 09/22/2025 | $37.88 | $37.54 (-0.9%) | $38.27 | $37.32 | 328.93 K | $3.51 B |
| 09/19/2025 | $38.57 | $38.04 (-1.37%) | $38.57 | $37.87 | 460.30 K | $3.56 B |
| 09/18/2025 | $38.16 | $38.57 (1.07%) | $38.81 | $38.16 | 214.72 K | $3.61 B |
| 09/17/2025 | $38.70 | $38.39 (-0.8%) | $38.87 | $38.27 | 236.30 K | $3.59 B |
| 09/16/2025 | $38.46 | $38.54 (0.21%) | $38.61 | $38.04 | 341.80 K | $3.61 B |
| 09/15/2025 | $38.96 | $38.62 (-0.87%) | $39.07 | $38.19 | 447.50 K | $3.62 B |
| 09/12/2025 | $40.45 | $39.18 (-3.14%) | $40.65 | $39.14 | 337.30 K | $3.67 B |
| 09/11/2025 | $39.25 | $40.35 (2.8%) | $40.41 | $39.24 | 329.37 K | $3.78 B |
| 09/10/2025 | $39.58 | $39.30 (-0.71%) | $39.58 | $38.67 | 260.70 K | $3.68 B |
| 09/09/2025 | $39.74 | $39.30 (-1.11%) | $39.74 | $39.19 | 194.60 K | $3.68 B |
| 09/08/2025 | $40.11 | $39.74 (-0.92%) | $40.11 | $39.13 | 265.60 K | $3.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
