5 DAY PERFORMANCE
+52.39%
1 MONTH PERFORMANCE
+27.63%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
-8.88%
YEAR-TO-DATE PERFORMANCE
+1.28%
1 YEAR PERFORMANCE
-4.67%
Natural Grocers by Vitamin Cottage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $24.96 | $24.78 (-0.74%) | $24.99 | $24.45 | 158.83 K | $568.58 M |
| 12/08/2025 | $25.12 | $24.80 (-1.27%) | $25.68 | $24.34 | 309.91 K | $569.27 M |
| 12/05/2025 | $26.29 | $25.08 (-4.6%) | $26.73 | $25.08 | 311.60 K | $575.69 M |
| 12/04/2025 | $26.93 | $26.40 (-1.97%) | $27.68 | $26.38 | 257.50 K | $605.99 M |
| 12/03/2025 | $27.02 | $27.18 (0.59%) | $27.88 | $27.02 | 281.00 K | $623.90 M |
| 12/02/2025 | $27.87 | $27.17 (-2.51%) | $28.43 | $26.80 | 280.40 K | $623.67 M |
| 12/01/2025 | $27.59 | $27.53 (-0.22%) | $28.20 | $27.15 | 347.90 K | $631.93 M |
| 11/28/2025 | $27.75 | $27.75 (0%) | $28.22 | $27.52 | 252.01 K | $636.98 M |
| 11/26/2025 | $28.21 | $27.77 (-1.56%) | $28.53 | $27.69 | 280.42 K | $637.44 M |
| 11/25/2025 | $28.43 | $28.03 (-1.41%) | $29.47 | $27.77 | 412.23 K | $643.41 M |
| 11/24/2025 | $29.01 | $28.08 (-3.21%) | $29.43 | $27.93 | 514.01 K | $644.56 M |
| 11/21/2025 | $29.97 | $28.82 (-3.84%) | $31.69 | $26.75 | 615.13 K | $661.54 M |
| 11/20/2025 | $31.46 | $30.35 (-3.53%) | $32.22 | $29.98 | 362.76 K | $696.66 M |
| 11/19/2025 | $31.18 | $31.36 (0.58%) | $31.53 | $30.80 | 230.70 K | $719.85 M |
| 11/18/2025 | $31.91 | $31.02 (-2.79%) | $31.91 | $30.86 | 173.80 K | $712.04 M |
| 11/17/2025 | $32.18 | $31.73 (-1.4%) | $32.65 | $31.46 | 184.04 K | $728.34 M |
| 11/14/2025 | $31.81 | $32.39 (1.82%) | $32.39 | $31.47 | 159.11 K | $743.39 M |
| 11/13/2025 | $32.58 | $31.82 (-2.33%) | $32.58 | $31.68 | 199.54 K | $730.31 M |
| 11/12/2025 | $31.71 | $32.67 (3.03%) | $32.96 | $31.57 | 210.30 K | $749.82 M |
| 11/11/2025 | $31.88 | $31.55 (-1.04%) | $32.30 | $31.28 | 140.50 K | $724.11 M |
| 11/10/2025 | $31.51 | $31.75 (0.76%) | $31.88 | $31.16 | 208.90 K | $728.71 M |
| 11/07/2025 | $31.43 | $31.52 (0.29%) | $31.91 | $31.01 | 249.80 K | $723.43 M |
| 11/06/2025 | $32.01 | $31.30 (-2.22%) | $32.57 | $30.98 | 267.60 K | $718.38 M |
| 11/05/2025 | $31.57 | $32.43 (2.72%) | $33.11 | $30.55 | 364.92 K | $744.31 M |
| 11/04/2025 | $33.18 | $31.93 (-3.77%) | $33.78 | $31.84 | 291.43 K | $732.84 M |
| 11/03/2025 | $32.19 | $32.96 (2.39%) | $33.46 | $30.91 | 591.40 K | $756.48 M |
| 10/31/2025 | $35.93 | $32.09 (-10.69%) | $35.93 | $31.84 | 432.13 K | $736.51 M |
| 10/30/2025 | $37.87 | $35.96 (-5.04%) | $38.30 | $35.13 | 629.07 K | $825.33 M |
| 10/29/2025 | $39.34 | $38.61 (-1.86%) | $39.69 | $38.11 | 156.60 K | $886.15 M |
| 10/28/2025 | $39.35 | $39.50 (0.38%) | $40.42 | $39.25 | 172.20 K | $906.58 M |
| 10/27/2025 | $40.40 | $39.70 (-1.73%) | $40.40 | $39.02 | 191.04 K | $911.17 M |
| 10/24/2025 | $40.55 | $40.50 (-0.12%) | $41.07 | $40.27 | 193.92 K | $929.53 M |
| 10/23/2025 | $40.72 | $40.74 (0.05%) | $40.94 | $40.13 | 140.40 K | $935.04 M |
| 10/22/2025 | $40.74 | $40.51 (-0.56%) | $40.80 | $39.81 | 192.22 K | $929.76 M |
| 10/21/2025 | $39.58 | $39.87 (0.73%) | $40.01 | $38.83 | 153.70 K | $915.07 M |
| 10/20/2025 | $39.16 | $39.70 (1.38%) | $39.88 | $38.36 | 118.11 K | $911.17 M |
| 10/17/2025 | $39.34 | $38.86 (-1.22%) | $39.94 | $38.70 | 126.60 K | $891.89 M |
| 10/16/2025 | $40.49 | $39.22 (-3.14%) | $40.88 | $39.10 | 173.20 K | $900.15 M |
| 10/15/2025 | $39.78 | $40.54 (1.91%) | $40.76 | $39.78 | 152.20 K | $930.45 M |
| 10/14/2025 | $38.34 | $39.87 (3.99%) | $40.38 | $38.34 | 145.23 K | $915.07 M |
| 10/13/2025 | $37.09 | $38.11 (2.75%) | $38.57 | $37.09 | 223.73 K | $874.68 M |
| 10/10/2025 | $39.09 | $37.28 (-4.63%) | $39.09 | $37.27 | 298.70 K | $855.63 M |
| 10/09/2025 | $39.74 | $38.97 (-1.94%) | $39.90 | $38.88 | 146.71 K | $894.41 M |
| 10/08/2025 | $39.52 | $39.66 (0.35%) | $40.09 | $39.05 | 158.10 K | $910.25 M |
| 10/07/2025 | $38.43 | $39.09 (1.72%) | $39.29 | $37.31 | 271.50 K | $897.17 M |
| 10/06/2025 | $40.06 | $38.49 (-3.92%) | $40.10 | $38.22 | 291.50 K | $883.40 M |
| 10/03/2025 | $40.22 | $40.20 (-0.05%) | $40.51 | $39.69 | 151.10 K | $922.64 M |
| 10/02/2025 | $40.96 | $40.21 (-1.83%) | $40.96 | $39.19 | 206.60 K | $922.87 M |
| 10/01/2025 | $39.76 | $40.96 (3.02%) | $41.14 | $39.10 | 225.70 K | $940.09 M |
| 09/30/2025 | $39.00 | $40.00 (2.56%) | $40.18 | $38.62 | 217.13 K | $918.05 M |
| 09/29/2025 | $37.70 | $38.45 (1.99%) | $38.63 | $37.25 | 364.85 K | $882.48 M |
| 09/26/2025 | $36.78 | $37.61 (2.26%) | $37.64 | $36.05 | 159.50 K | $863.20 M |
| 09/25/2025 | $36.98 | $36.68 (-0.81%) | $37.76 | $36.44 | 222.60 K | $841.86 M |
| 09/24/2025 | $36.10 | $36.61 (1.41%) | $37.10 | $36.05 | 234.90 K | $840.25 M |
| 09/23/2025 | $36.55 | $36.20 (-0.96%) | $36.68 | $35.82 | 198.70 K | $830.84 M |
| 09/22/2025 | $35.86 | $36.28 (1.17%) | $36.46 | $35.15 | 235.20 K | $832.67 M |
| 09/19/2025 | $36.91 | $35.93 (-2.66%) | $36.91 | $35.51 | 458.93 K | $824.64 M |
| 09/18/2025 | $36.16 | $36.79 (1.74%) | $37.05 | $35.93 | 240.11 K | $844.38 M |
| 09/17/2025 | $36.66 | $36.53 (-0.35%) | $37.41 | $36.44 | 175.40 K | $838.41 M |
| 09/16/2025 | $36.09 | $36.63 (1.5%) | $36.86 | $35.70 | 214.50 K | $840.71 M |
| 09/15/2025 | $37.56 | $36.05 (-4.02%) | $37.56 | $35.76 | 411.72 K | $827.40 M |
| 09/12/2025 | $37.84 | $37.41 (-1.14%) | $38.15 | $37.35 | 233.00 K | $858.61 M |
| 09/11/2025 | $36.41 | $37.99 (4.34%) | $38.06 | $36.25 | 271.20 K | $871.92 M |
| 09/10/2025 | $36.30 | $36.30 (0%) | $37.08 | $36.13 | 487.61 K | $833.13 M |
| 09/09/2025 | $37.82 | $36.30 (-4.02%) | $38.01 | $35.86 | 323.70 K | $833.13 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.
