5 DAY PERFORMANCE
-15.78%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
-42.40%
Natural Grocers by Vitamin Cottage Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $28.90 | $27.11 (-6.19%) | $28.90 | $27.05 | 129.80 K | $626.33 M |
| 05/05/2026 | $28.75 | $28.75 (0%) | $29.03 | $28.50 | 124.93 K | $664.22 M |
| 05/04/2026 | $29.35 | $28.79 (-1.91%) | $29.79 | $28.62 | 139.50 K | $665.15 M |
| 05/01/2026 | $29.32 | $29.57 (0.85%) | $29.89 | $29.23 | 124.00 K | $683.17 M |
| 04/30/2026 | $27.80 | $28.96 (4.17%) | $29.40 | $27.80 | 152.00 K | $669.08 M |
| 04/29/2026 | $27.37 | $27.77 (1.46%) | $27.79 | $27.05 | 89.20 K | $641.58 M |
| 04/28/2026 | $27.38 | $27.47 (0.33%) | $27.92 | $27.18 | 88.42 K | $634.65 M |
| 04/27/2026 | $27.38 | $27.10 (-1.02%) | $27.97 | $27.02 | 96.34 K | $626.10 M |
| 04/24/2026 | $26.98 | $27.39 (1.52%) | $27.43 | $26.14 | 111.24 K | $632.80 M |
| 04/23/2026 | $27.53 | $27.19 (-1.24%) | $27.88 | $27.14 | 74.90 K | $628.18 M |
| 04/22/2026 | $27.58 | $27.54 (-0.15%) | $27.75 | $27.15 | 88.20 K | $636.27 M |
| 04/21/2026 | $27.98 | $27.51 (-1.68%) | $28.42 | $27.48 | 111.20 K | $635.58 M |
| 04/20/2026 | $28.59 | $27.82 (-2.69%) | $28.82 | $27.82 | 145.80 K | $642.74 M |
| 04/17/2026 | $27.49 | $28.27 (2.84%) | $28.46 | $27.06 | 117.00 K | $653.13 M |
| 04/16/2026 | $27.71 | $27.41 (-1.08%) | $28.02 | $27.09 | 198.50 K | $633.27 M |
| 04/15/2026 | $26.42 | $26.40 (-0.08%) | $27.04 | $26.38 | 104.45 K | $609.93 M |
| 04/14/2026 | $25.82 | $26.50 (2.63%) | $26.55 | $25.30 | 156.01 K | $612.24 M |
| 04/13/2026 | $26.44 | $26.27 (-0.64%) | $26.52 | $26.05 | 98.44 K | $606.93 M |
| 04/10/2026 | $26.42 | $26.46 (0.15%) | $26.60 | $26.03 | 76.90 K | $611.32 M |
| 04/09/2026 | $26.23 | $26.60 (1.41%) | $26.79 | $26.17 | 81.34 K | $614.55 M |
| 04/08/2026 | $26.55 | $26.38 (-0.64%) | $26.79 | $25.98 | 97.90 K | $609.47 M |
| 04/07/2026 | $26.56 | $26.57 (0.04%) | $27.14 | $26.53 | 121.90 K | $613.86 M |
| 04/06/2026 | $26.08 | $26.38 (1.15%) | $26.49 | $25.74 | 148.61 K | $609.47 M |
| 04/02/2026 | $25.81 | $26.14 (1.28%) | $26.25 | $25.44 | 96.53 K | $603.92 M |
| 04/01/2026 | $26.00 | $25.95 (-0.19%) | $26.39 | $25.44 | 99.10 K | $599.53 M |
| 03/31/2026 | $26.48 | $25.85 (-2.38%) | $26.78 | $25.39 | 127.31 K | $597.22 M |
| 03/30/2026 | $26.03 | $26.42 (1.5%) | $26.71 | $25.66 | 132.70 K | $610.39 M |
| 03/27/2026 | $25.58 | $25.97 (1.52%) | $26.28 | $25.50 | 115.10 K | $600.00 M |
| 03/26/2026 | $24.75 | $25.65 (3.64%) | $25.78 | $24.75 | 122.50 K | $592.60 M |
| 03/25/2026 | $25.02 | $24.76 (-1.04%) | $25.02 | $24.23 | 115.20 K | $572.04 M |
| 03/24/2026 | $25.18 | $24.88 (-1.19%) | $25.87 | $24.84 | 127.04 K | $574.81 M |
| 03/23/2026 | $25.71 | $25.32 (-1.52%) | $25.71 | $24.82 | 197.03 K | $584.98 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.
