5 DAY PERFORMANCE
-14.24%
1 MONTH PERFORMANCE
-3.87%
3 MONTH PERFORMANCE
-4.05%
6 MONTH PERFORMANCE
-18.98%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-48.27%
Natural Grocers by Vitamin Cottage Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.90 | $27.11 (-6.19%) | $28.90 | $27.05 | 98.11 K | $645.15 M |
| 05/05/2026 | $28.75 | $28.75 (0%) | $29.03 | $28.50 | 124.93 K | $661.49 M |
| 05/04/2026 | $29.35 | $28.79 (-1.91%) | $29.79 | $28.62 | 139.50 K | $662.41 M |
| 05/01/2026 | $29.32 | $29.57 (0.85%) | $29.89 | $29.23 | 124.00 K | $680.36 M |
| 04/30/2026 | $27.80 | $28.96 (4.17%) | $29.40 | $27.80 | 152.00 K | $666.32 M |
| 04/29/2026 | $27.37 | $27.77 (1.46%) | $27.79 | $27.05 | 89.20 K | $638.94 M |
| 04/28/2026 | $27.38 | $27.47 (0.33%) | $27.92 | $27.18 | 88.42 K | $632.04 M |
| 04/27/2026 | $27.38 | $27.10 (-1.02%) | $27.97 | $27.02 | 96.34 K | $623.53 M |
| 04/24/2026 | $26.98 | $27.39 (1.52%) | $27.43 | $26.14 | 111.24 K | $630.20 M |
| 04/23/2026 | $27.53 | $27.19 (-1.24%) | $27.88 | $27.14 | 74.90 K | $625.60 M |
| 04/22/2026 | $27.58 | $27.54 (-0.15%) | $27.75 | $27.15 | 88.20 K | $633.65 M |
| 04/21/2026 | $27.98 | $27.51 (-1.68%) | $28.42 | $27.48 | 111.20 K | $632.96 M |
| 04/20/2026 | $28.59 | $27.82 (-2.69%) | $28.82 | $27.82 | 145.80 K | $640.09 M |
| 04/17/2026 | $27.49 | $28.27 (2.84%) | $28.46 | $27.06 | 117.00 K | $650.45 M |
| 04/16/2026 | $27.71 | $27.41 (-1.08%) | $28.02 | $27.09 | 198.50 K | $630.66 M |
| 04/15/2026 | $26.42 | $26.40 (-0.08%) | $27.04 | $26.38 | 104.45 K | $607.42 M |
| 04/14/2026 | $25.82 | $26.50 (2.63%) | $26.55 | $25.30 | 156.01 K | $609.72 M |
| 04/13/2026 | $26.44 | $26.27 (-0.64%) | $26.52 | $26.05 | 98.44 K | $604.43 M |
| 04/10/2026 | $26.42 | $26.46 (0.15%) | $26.60 | $26.03 | 76.90 K | $608.80 M |
| 04/09/2026 | $26.23 | $26.60 (1.41%) | $26.79 | $26.17 | 81.34 K | $612.02 M |
| 04/08/2026 | $26.55 | $26.38 (-0.64%) | $26.79 | $25.98 | 97.90 K | $606.96 M |
| 04/07/2026 | $26.56 | $26.57 (0.04%) | $27.14 | $26.53 | 121.90 K | $611.33 M |
| 04/06/2026 | $26.08 | $26.38 (1.15%) | $26.49 | $25.74 | 148.61 K | $606.96 M |
| 04/02/2026 | $25.81 | $26.14 (1.28%) | $26.25 | $25.44 | 96.53 K | $601.44 M |
| 04/01/2026 | $26.00 | $25.95 (-0.19%) | $26.39 | $25.44 | 99.10 K | $597.07 M |
| 03/31/2026 | $26.48 | $25.85 (-2.38%) | $26.78 | $25.39 | 127.31 K | $594.77 M |
| 03/30/2026 | $26.03 | $26.42 (1.5%) | $26.71 | $25.66 | 132.70 K | $607.88 M |
| 03/27/2026 | $25.58 | $25.97 (1.52%) | $26.28 | $25.50 | 115.10 K | $597.53 M |
| 03/26/2026 | $24.75 | $25.65 (3.64%) | $25.78 | $24.75 | 122.50 K | $590.16 M |
| 03/25/2026 | $25.02 | $24.76 (-1.04%) | $25.02 | $24.23 | 115.20 K | $569.69 M |
| 03/24/2026 | $25.18 | $24.88 (-1.19%) | $25.87 | $24.84 | 127.04 K | $572.45 M |
| 03/23/2026 | $25.71 | $25.32 (-1.52%) | $25.71 | $24.82 | 197.03 K | $582.57 M |
| 03/20/2026 | $25.68 | $25.32 (-1.4%) | $25.95 | $25.17 | 244.99 K | $582.57 M |
| 03/19/2026 | $25.18 | $25.51 (1.31%) | $25.80 | $25.10 | 119.82 K | $586.94 M |
| 03/18/2026 | $25.55 | $25.20 (-1.37%) | $25.74 | $25.17 | 124.30 K | $579.81 M |
| 03/17/2026 | $25.71 | $25.86 (0.58%) | $26.12 | $25.56 | 169.15 K | $595.00 M |
| 03/16/2026 | $25.65 | $25.56 (-0.35%) | $25.84 | $25.26 | 146.43 K | $588.09 M |
| 03/13/2026 | $25.15 | $25.60 (1.79%) | $25.64 | $24.98 | 126.95 K | $589.01 M |
| 03/12/2026 | $24.20 | $24.98 (3.22%) | $25.24 | $24.20 | 118.60 K | $574.75 M |
| 03/11/2026 | $24.62 | $24.57 (-0.2%) | $24.99 | $24.36 | 128.54 K | $565.31 M |
| 03/10/2026 | $25.30 | $24.62 (-2.69%) | $25.55 | $24.58 | 137.90 K | $566.47 M |
| 03/09/2026 | $25.54 | $25.35 (-0.74%) | $25.54 | $24.65 | 120.91 K | $583.26 M |
| 03/06/2026 | $26.05 | $25.95 (-0.38%) | $26.75 | $25.73 | 154.63 K | $597.07 M |
| 03/05/2026 | $26.11 | $26.34 (0.88%) | $26.47 | $25.71 | 145.20 K | $606.04 M |
| 03/04/2026 | $26.91 | $26.44 (-1.75%) | $26.91 | $26.15 | 122.54 K | $608.34 M |
| 03/03/2026 | $26.48 | $26.62 (0.53%) | $26.91 | $25.95 | 126.30 K | $612.48 M |
| 03/02/2026 | $26.75 | $26.84 (0.34%) | $27.06 | $26.30 | 155.60 K | $617.54 M |
| 02/27/2026 | $26.85 | $27.03 (0.67%) | $27.29 | $26.48 | 140.20 K | $621.92 M |
| 02/26/2026 | $27.25 | $26.99 (-0.95%) | $27.94 | $26.85 | 141.48 K | $621.00 M |
| 02/25/2026 | $26.21 | $26.92 (2.71%) | $27.07 | $25.86 | 190.88 K | $619.38 M |
| 02/24/2026 | $25.73 | $26.21 (1.87%) | $26.45 | $25.44 | 127.60 K | $603.05 M |
| 02/23/2026 | $25.00 | $25.70 (2.8%) | $26.06 | $24.61 | 138.80 K | $591.31 M |
| 02/20/2026 | $25.14 | $25.11 (-0.12%) | $25.43 | $24.62 | 144.54 K | $577.74 M |
| 02/19/2026 | $24.96 | $25.14 (0.72%) | $25.43 | $24.83 | 134.80 K | $578.43 M |
| 02/18/2026 | $26.06 | $25.13 (-3.57%) | $26.38 | $24.86 | 221.20 K | $578.20 M |
| 02/17/2026 | $27.02 | $26.38 (-2.37%) | $27.35 | $25.66 | 252.09 K | $606.96 M |
| 02/13/2026 | $26.42 | $26.84 (1.59%) | $27.16 | $26.01 | 251.90 K | $617.54 M |
| 02/12/2026 | $24.88 | $25.86 (3.94%) | $26.25 | $24.75 | 182.32 K | $595.00 M |
| 02/11/2026 | $24.34 | $24.73 (1.6%) | $25.24 | $24.34 | 203.95 K | $569.00 M |
| 02/10/2026 | $25.50 | $24.39 (-4.35%) | $25.85 | $24.34 | 247.10 K | $561.17 M |
| 02/09/2026 | $26.94 | $25.65 (-4.79%) | $27.96 | $25.56 | 265.21 K | $590.16 M |
| 02/06/2026 | $29.39 | $26.43 (-10.07%) | $31.23 | $26.26 | 381.61 K | $608.11 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.
