NewAge, Inc. (NBEV) NASDAQ

0.09

-0.0315(-25.20%)

Updated at September 17, 2024 04:00PM

Currency In USD

NBEV Historical Return

If you invested $1000 in NewAge, Inc. (NBEV) since IPO date, it would be worth $24.1 as of June 11, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $36.96. This corresponds to total returns of -97.59%, -96.3%, respectively, with annualized returns of -32.93%, -48.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NBEV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 07, 2022	0.11	0.09	0.09	0.11	0.09	49.12M
September 06, 2022	0.14	0.13	0.13	0.15	0.12	40.36M
September 02, 2022	0.2	0.15	0.15	0.21	0.15	132.28M
September 01, 2022	0.2	0.12	0.12	0.21	0.12	52.88M
August 31, 2022	0.22	0.23	0.23	0.27	0.2	63.37M
August 30, 2022	0.28	0.36	0.36	0.39	0.28	166.94M
August 29, 2022	0.24	0.21	0.21	0.24	0.2	10.82M
August 26, 2022	0.22	0.2	0.2	0.34	0.2	63.31M
August 25, 2022	0.22	0.2	0.2	0.23	0.2	2.21M
August 24, 2022	0.21	0.22	0.22	0.23	0.21	955,669
August 23, 2022	0.21	0.21	0.21	0.23	0.21	1.15M
August 22, 2022	0.23	0.22	0.22	0.24	0.22	2.06M
August 19, 2022	0.22	0.22	0.22	0.23	0.22	1.13M
August 18, 2022	0.24	0.23	0.23	0.25	0.23	1.21M
August 17, 2022	0.25	0.25	0.25	0.26	0.24	1.63M
August 16, 2022	0.25	0.25	0.25	0.26	0.25	1.64M
August 15, 2022	0.27	0.25	0.25	0.27	0.25	1.5M
August 12, 2022	0.27	0.26	0.26	0.27	0.26	1.43M
August 11, 2022	0.27	0.27	0.27	0.28	0.27	4.82M
August 10, 2022	0.27	0.27	0.27	0.27	0.26	3.29M
August 09, 2022	0.29	0.26	0.26	0.3	0.26	4.66M
August 08, 2022	0.27	0.26	0.26	0.27	0.26	634,670
August 05, 2022	0.27	0.26	0.26	0.27	0.26	894,093
August 04, 2022	0.28	0.27	0.27	0.28	0.27	628,305
August 03, 2022	0.27	0.27	0.27	0.28	0.27	359,703
August 02, 2022	0.28	0.27	0.27	0.28	0.27	2.05M
August 01, 2022	0.27	0.27	0.27	0.28	0.26	440,424
July 29, 2022	0.28	0.27	0.27	0.29	0.26	839,914
July 28, 2022	0.28	0.29	0.29	0.3	0.28	227,784
July 27, 2022	0.29	0.28	0.28	0.3	0.28	293,843
July 26, 2022	0.29	0.29	0.29	0.3	0.27	1.65M
July 25, 2022	0.3	0.29	0.29	0.31	0.29	412,390
July 22, 2022	0.31	0.3	0.3	0.31	0.29	519,662
July 21, 2022	0.3	0.3	0.3	0.31	0.29	1.07M
July 20, 2022	0.29	0.29	0.29	0.31	0.29	1.37M
July 19, 2022	0.3	0.3	0.3	0.31	0.3	320,416
July 18, 2022	0.31	0.31	0.31	0.32	0.31	366,055
July 15, 2022	0.31	0.32	0.32	0.32	0.3	663,392
July 14, 2022	0.29	0.31	0.31	0.31	0.28	463,597
July 13, 2022	0.3	0.29	0.29	0.32	0.27	974,320
July 12, 2022	0.31	0.3	0.3	0.33	0.29	1.15M
July 11, 2022	0.31	0.31	0.31	0.33	0.31	670,485
July 08, 2022	0.32	0.31	0.31	0.33	0.3	1.02M
July 07, 2022	0.28	0.32	0.32	0.32	0.28	2.02M
July 06, 2022	0.26	0.28	0.28	0.29	0.25	2.1M
July 05, 2022	0.3	0.26	0.26	0.3	0.25	8.92M
July 01, 2022	0.24	0.23	0.23	0.24	0.23	947,382
June 30, 2022	0.24	0.22	0.22	0.25	0.21	1.6M
June 29, 2022	0.27	0.24	0.24	0.27	0.24	1.2M
June 28, 2022	0.28	0.26	0.26	0.29	0.26	739,142
June 27, 2022	0.33	0.27	0.27	0.33	0.27	1.64M
June 24, 2022	0.33	0.29	0.29	0.34	0.28	14.56M
June 23, 2022	0.3	0.31	0.31	0.32	0.29	670,658
June 22, 2022	0.29	0.31	0.31	0.32	0.29	888,673
June 21, 2022	0.33	0.31	0.31	0.33	0.29	1.01M
June 17, 2022	0.29	0.32	0.32	0.32	0.29	1.07M
June 16, 2022	0.3	0.29	0.29	0.3	0.28	473,360
June 15, 2022	0.29	0.31	0.31	0.31	0.29	622,091
June 14, 2022	0.3	0.29	0.29	0.32	0.28	731,292
June 13, 2022	0.31	0.3	0.3	0.31	0.29	946,508