5 DAY PERFORMANCE
-20.90%
1 MONTH PERFORMANCE
-24.84%
3 MONTH PERFORMANCE
-8.65%
6 MONTH PERFORMANCE
-4.05%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-31.50%
Natural Grocers by Vitamin Cottage Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.26 | $28.18 (3.37%) | $28.28 | $26.50 | 152.66 K | |
| 08/06/2026 | $32.70 | $32.46 (-0.73%) | $32.79 | $31.77 | 102.77 K | $747.97 M |
| 08/05/2026 | $32.90 | $31.95 (-2.89%) | $32.90 | $31.60 | 71.40 K | $736.22 M |
| 08/04/2026 | $32.84 | $32.56 (-0.85%) | $33.41 | $32.41 | 129.93 K | $750.27 M |
| 08/03/2026 | $32.55 | $33.22 (2.06%) | $33.61 | $32.32 | 77.40 K | $765.48 M |
| 07/31/2026 | $31.92 | $32.06 (0.44%) | $32.40 | $31.31 | 82.03 K | $740.70 M |
| 07/30/2026 | $32.57 | $32.18 (-1.2%) | $32.89 | $31.80 | 77.70 K | $743.47 M |
| 07/29/2026 | $32.43 | $32.98 (1.7%) | $33.10 | $32.23 | 94.92 K | $761.95 M |
| 07/28/2026 | $31.89 | $32.31 (1.32%) | $33.56 | $31.88 | 107.31 K | $746.47 M |
| 07/27/2026 | $30.19 | $31.65 (4.84%) | $31.74 | $30.19 | 77.75 K | $731.22 M |
| 07/24/2026 | $29.73 | $30.01 (0.94%) | $30.21 | $28.94 | 162.17 K | $693.33 M |
| 07/23/2026 | $30.71 | $29.35 (-4.43%) | $30.82 | $28.81 | 166.11 K | $678.09 M |
| 07/22/2026 | $31.06 | $31.27 (0.68%) | $31.82 | $30.59 | 104.60 K | $722.44 M |
| 07/21/2026 | $30.99 | $31.04 (0.16%) | $31.40 | $30.76 | 113.04 K | $717.13 M |
| 07/20/2026 | $32.65 | $31.36 (-3.95%) | $32.74 | $31.19 | 93.90 K | $724.52 M |
| 07/17/2026 | $33.07 | $32.73 (-1.03%) | $33.89 | $32.49 | 122.14 K | $756.18 M |
| 07/16/2026 | $31.89 | $32.93 (3.26%) | $33.22 | $31.89 | 87.65 K | $760.80 M |
| 07/15/2026 | $32.00 | $31.82 (-0.56%) | $32.78 | $31.40 | 92.64 K | $735.15 M |
| 07/14/2026 | $32.51 | $32.09 (-1.29%) | $32.64 | $32.04 | 84.10 K | $741.39 M |
| 07/13/2026 | $33.16 | $32.68 (-1.45%) | $33.58 | $32.23 | 95.41 K | $755.02 M |
| 07/10/2026 | $33.30 | $32.89 (-1.23%) | $33.42 | $32.77 | 80.33 K | $759.87 M |
| 07/09/2026 | $33.21 | $33.00 (-0.63%) | $33.38 | $32.59 | 82.92 K | $762.41 M |
| 07/08/2026 | $33.77 | $33.47 (-0.89%) | $34.20 | $33.08 | 111.00 K | $773.27 M |
| 07/07/2026 | $33.74 | $33.74 (0%) | $34.59 | $33.71 | 130.20 K | $779.51 M |
| 07/06/2026 | $32.63 | $33.21 (1.78%) | $33.66 | $32.16 | 105.73 K | $767.27 M |
| 07/02/2026 | $32.09 | $32.60 (1.59%) | $32.89 | $31.91 | 119.75 K | $753.17 M |
| 07/01/2026 | $31.00 | $31.87 (2.81%) | $32.53 | $30.63 | 134.22 K | $736.31 M |
| 06/30/2026 | $31.11 | $31.02 (-0.29%) | $31.64 | $30.88 | 133.74 K | $716.67 M |
| 06/29/2026 | $32.21 | $31.46 (-2.33%) | $32.22 | $31.46 | 92.50 K | $726.83 M |
| 06/26/2026 | $31.95 | $32.11 (0.5%) | $32.97 | $31.21 | 470.98 K | $741.85 M |
| 06/25/2026 | $32.54 | $31.51 (-3.17%) | $32.89 | $31.40 | 125.80 K | $727.99 M |
| 06/24/2026 | $32.50 | $32.69 (0.58%) | $32.79 | $31.96 | 124.91 K | $755.25 M |
| 06/23/2026 | $30.97 | $32.17 (3.87%) | $32.31 | $30.97 | 127.40 K | $743.24 M |
| 06/22/2026 | $30.11 | $30.25 (0.46%) | $30.77 | $29.90 | 91.76 K | $698.88 M |
| 06/18/2026 | $30.36 | $30.11 (-0.82%) | $30.98 | $29.95 | 121.40 K | $695.64 M |
| 06/17/2026 | $30.55 | $30.72 (0.56%) | $31.19 | $30.26 | 105.10 K | $709.74 M |
| 06/16/2026 | $30.96 | $30.56 (-1.29%) | $31.11 | $30.44 | 123.02 K | $706.04 M |
| 06/15/2026 | $31.35 | $30.65 (-2.23%) | $31.88 | $30.59 | 95.53 K | $708.12 M |
| 06/12/2026 | $31.54 | $31.58 (0.13%) | $31.92 | $31.37 | 56.40 K | $729.61 M |
| 06/11/2026 | $31.38 | $31.35 (-0.1%) | $31.94 | $31.21 | 125.10 K | $724.29 M |
| 06/10/2026 | $30.97 | $31.45 (1.55%) | $31.60 | $30.65 | 158.63 K | $726.60 M |
| 06/09/2026 | $30.08 | $30.42 (1.13%) | $30.71 | $29.42 | 195.63 K | $702.81 M |
| 06/08/2026 | $29.80 | $30.10 (1.01%) | $30.81 | $29.77 | 143.71 K | $695.41 M |
| 06/05/2026 | $29.45 | $30.10 (2.21%) | $30.46 | $28.78 | 100.40 K | $695.41 M |
| 06/04/2026 | $29.02 | $29.10 (0.28%) | $29.80 | $28.28 | 136.40 K | $672.31 M |
| 06/03/2026 | $28.85 | $28.61 (-0.83%) | $29.41 | $28.33 | 173.10 K | $660.99 M |
| 06/02/2026 | $28.31 | $29.10 (2.79%) | $29.64 | $28.31 | 128.90 K | $672.31 M |
| 06/01/2026 | $29.40 | $28.67 (-2.48%) | $30.30 | $28.53 | 164.60 K | $662.38 M |
| 05/29/2026 | $29.53 | $29.36 (-0.58%) | $30.09 | $28.62 | 146.50 K | $678.32 M |
| 05/28/2026 | $29.86 | $29.67 (-0.64%) | $30.20 | $29.24 | 118.10 K | $685.48 M |
| 05/27/2026 | $28.36 | $29.79 (5.04%) | $29.91 | $28.36 | 131.25 K | $688.25 M |
| 05/26/2026 | $28.60 | $28.18 (-1.47%) | $29.15 | $27.59 | 104.61 K | $651.06 M |
| 05/22/2026 | $29.22 | $28.76 (-1.57%) | $29.72 | $28.40 | 123.70 K | $664.46 M |
| 05/21/2026 | $28.96 | $29.03 (0.24%) | $29.39 | $27.97 | 116.70 K | $670.69 M |
| 05/20/2026 | $29.52 | $29.35 (-0.58%) | $30.01 | $28.94 | 167.63 K | $678.09 M |
| 05/19/2026 | $29.12 | $29.56 (1.51%) | $30.45 | $29.00 | 154.71 K | $682.94 M |
| 05/18/2026 | $28.27 | $29.13 (3.04%) | $29.15 | $28.25 | 121.20 K | $673.00 M |
| 05/15/2026 | $29.19 | $28.39 (-2.74%) | $29.46 | $28.38 | 126.70 K | $655.91 M |
| 05/14/2026 | $28.52 | $28.86 (1.19%) | $29.63 | $28.02 | 173.14 K | $666.77 M |
| 05/13/2026 | $26.86 | $28.09 (4.58%) | $28.15 | $26.86 | 187.00 K | $648.98 M |
| 05/12/2026 | $27.19 | $27.03 (-0.59%) | $27.58 | $26.73 | 119.82 K | $624.49 M |
| 05/11/2026 | $26.47 | $26.97 (1.89%) | $28.06 | $26.40 | 154.12 K | $623.10 M |
| 05/08/2026 | $26.61 | $26.41 (-0.75%) | $27.18 | $25.18 | 220.70 K | $610.16 M |
| 05/07/2026 | $27.00 | $27.76 (2.81%) | $28.01 | $27.00 | 159.10 K | $641.35 M |
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.
