5 DAY PERFORMANCE
-13.03%
1 MONTH PERFORMANCE
-8.18%
3 MONTH PERFORMANCE
-15.78%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-29.42%
Natural Grocers by Vitamin Cottage Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.68 | $30.90 (0.72%) | $30.92 | $30.10 | 183.74 K | $712.02 M |
| 09/18/2026 | $29.95 | $30.98 (3.44%) | $31.61 | $29.64 | 380.91 K | $713.87 M |
| 09/17/2026 | $29.13 | $29.32 (0.65%) | $29.44 | $28.66 | 114.65 K | $675.62 M |
| 09/16/2026 | $29.19 | $29.16 (-0.1%) | $29.47 | $28.14 | 132.08 K | $671.93 M |
| 09/15/2026 | $29.40 | $28.86 (-1.84%) | $29.98 | $28.75 | 202.20 K | $665.02 M |
| 09/14/2026 | $28.94 | $29.36 (1.45%) | $29.87 | $28.74 | 189.93 K | $676.54 M |
| 09/11/2026 | $28.00 | $28.56 (2%) | $29.04 | $27.96 | 222.50 K | $658.10 M |
| 09/10/2026 | $27.44 | $28.01 (2.08%) | $28.05 | $27.40 | 168.40 K | $645.43 M |
| 09/09/2026 | $26.88 | $27.37 (1.82%) | $27.71 | $26.50 | 170.93 K | $630.68 M |
| 09/08/2026 | $27.88 | $27.16 (-2.58%) | $28.79 | $26.86 | 119.80 K | $625.84 M |
| 09/04/2026 | $27.01 | $27.93 (3.41%) | $27.95 | $26.98 | 101.72 K | $643.59 M |
| 09/03/2026 | $27.23 | $27.24 (0.04%) | $27.42 | $26.96 | 88.03 K | $627.69 M |
| 09/02/2026 | $27.75 | $27.00 (-2.7%) | $27.99 | $26.99 | 98.32 K | $622.16 M |
| 09/01/2026 | $27.32 | $27.55 (0.84%) | $28.24 | $27.32 | 105.61 K | $634.83 M |
| 08/31/2026 | $27.45 | $27.37 (-0.29%) | $28.57 | $27.20 | 106.70 K | $630.68 M |
| 08/28/2026 | $27.36 | $27.48 (0.44%) | $28.13 | $26.98 | 113.66 K | $633.22 M |
| 08/27/2026 | $27.55 | $27.24 (-1.13%) | $27.82 | $26.89 | 88.11 K | $627.69 M |
| 08/26/2026 | $28.31 | $27.85 (-1.62%) | $28.36 | $27.43 | 82.00 K | $641.74 M |
| 08/25/2026 | $27.94 | $28.23 (1.04%) | $28.72 | $27.50 | 148.54 K | $650.50 M |
| 08/24/2026 | $27.84 | $28.10 (0.93%) | $29.01 | $27.84 | 175.45 K | $647.50 M |
| 08/21/2026 | $27.31 | $27.62 (1.14%) | $27.89 | $27.09 | 181.75 K | $636.44 M |
| 08/20/2026 | $27.03 | $27.33 (1.11%) | $27.51 | $26.79 | 173.80 K | $629.76 M |
| 08/19/2026 | $27.70 | $27.47 (-0.83%) | $28.72 | $27.45 | 254.30 K | $632.99 M |
| 08/18/2026 | $28.41 | $27.85 (-1.97%) | $28.41 | $27.55 | 178.23 K | $641.74 M |
| 08/17/2026 | $27.69 | $27.85 (0.58%) | $28.00 | $27.24 | 150.90 K | $641.74 M |
| 08/14/2026 | $28.02 | $28.13 (0.39%) | $28.24 | $27.60 | 105.44 K | $648.19 M |
| 08/13/2026 | $27.75 | $28.02 (0.97%) | $28.33 | $27.75 | 124.44 K | $645.66 M |
| 08/12/2026 | $27.08 | $27.43 (1.29%) | $27.54 | $26.65 | 178.43 K | $632.06 M |
| 08/11/2026 | $26.35 | $27.54 (4.52%) | $27.90 | $26.02 | 246.43 K | $634.60 M |
| 08/10/2026 | $28.22 | $26.26 (-6.95%) | $28.61 | $26.13 | 302.15 K | $605.10 M |
| 08/07/2026 | $27.56 | $28.39 (3.01%) | $28.98 | $26.20 | 603.00 K | $654.19 M |
| 08/06/2026 | $32.70 | $32.46 (-0.73%) | $32.79 | $31.77 | 102.80 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 |
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.
