-
5 DAY PERFORMANCE
+9.32% -
1 MONTH PERFORMANCE
+33.61% -
3 MONTH PERFORMANCE
+45.34% -
6 MONTH PERFORMANCE
+71.77% -
YEAR-TO-DATE PERFORMANCE
+124.38% -
1 YEAR PERFORMANCE
+113.95%
Natural Grocers by Vitamin Cottage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $34.77 | $35.91 (3.26%) | $36.23 | $34.73 | 84,555 | |
| 11/20/2024 | $34.49 | $34.78 (0.84%) | $35.00 | $33.57 | 162,291 | $792.60 M |
| 11/19/2024 | $32.87 | $34.47 (4.87%) | $34.50 | $32.46 | 150,115 | $785.54 M |
| 11/18/2024 | $32.98 | $32.93 (-0.15%) | $33.46 | $32.93 | 64,700 | $750.44 M |
| 11/15/2024 | $32.50 | $32.84 (1.05%) | $33.24 | $32.34 | 78,000 | $748.39 M |
| 11/14/2024 | $33.69 | $32.80 (-2.64%) | $33.69 | $32.74 | 50,600 | $747.48 M |
| 11/13/2024 | $34.50 | $33.52 (-2.84%) | $34.65 | $33.43 | 76,827 | $763.89 M |
| 11/12/2024 | $33.72 | $34.17 (1.33%) | $34.76 | $33.72 | 114,227 | $778.70 M |
| 11/11/2024 | $34.02 | $33.89 (-0.38%) | $34.76 | $33.64 | 102,182 | $772.32 M |
| 11/08/2024 | $33.29 | $33.79 (1.5%) | $33.80 | $33.06 | 103,038 | $770.04 M |
| 11/07/2024 | $32.87 | $33.23 (1.1%) | $33.88 | $32.31 | 105,206 | $757.28 M |
| 11/06/2024 | $31.55 | $32.77 (3.87%) | $33.71 | $31.55 | 178,800 | $746.80 M |
| 11/05/2024 | $27.45 | $30.57 (11.37%) | $30.81 | $27.45 | 155,605 | $696.66 M |
| 11/04/2024 | $27.32 | $27.45 (0.48%) | $27.56 | $27.05 | 85,920 | $625.56 M |
| 11/01/2024 | $27.03 | $27.34 (1.15%) | $27.48 | $26.68 | 80,300 | $623.05 M |
| 10/31/2024 | $27.35 | $27.38 (0.11%) | $27.63 | $27.14 | 43,005 | $623.96 M |
| 10/30/2024 | $27.48 | $27.28 (-0.73%) | $27.90 | $27.24 | 42,641 | $621.69 M |
| 10/29/2024 | $27.03 | $27.58 (2.03%) | $27.58 | $26.92 | 40,900 | $628.52 M |
| 10/28/2024 | $26.49 | $27.20 (2.68%) | $27.31 | $26.49 | 66,100 | $619.86 M |
| 10/25/2024 | $26.86 | $26.58 (-1.04%) | $27.08 | $26.56 | 36,003 | $605.73 M |
| 10/24/2024 | $26.59 | $26.69 (0.38%) | $26.78 | $26.33 | 58,034 | $608.24 M |
| 10/23/2024 | $26.50 | $26.54 (0.15%) | $26.62 | $26.31 | 68,208 | $604.82 M |
| 10/22/2024 | $26.95 | $26.62 (-1.22%) | $26.95 | $26.42 | 72,847 | $606.64 M |
| 10/21/2024 | $27.61 | $26.87 (-2.68%) | $27.82 | $26.80 | 89,200 | $612.34 M |
| 10/18/2024 | $27.75 | $27.34 (-1.48%) | $27.89 | $27.10 | 46,811 | $623.05 M |
| 10/17/2024 | $27.38 | $27.76 (1.39%) | $28.04 | $27.12 | 62,619 | $632.62 M |
| 10/16/2024 | $27.06 | $27.05 (-0.04%) | $27.22 | $26.89 | 54,907 | $616.44 M |
| 10/15/2024 | $26.14 | $26.83 (2.64%) | $27.39 | $26.14 | 88,419 | $611.43 M |
| 10/14/2024 | $26.56 | $26.08 (-1.81%) | $26.56 | $25.88 | 63,100 | $594.34 M |
| 10/11/2024 | $26.04 | $26.67 (2.42%) | $26.68 | $26.04 | 46,200 | $607.78 M |
| 10/10/2024 | $26.07 | $25.95 (-0.46%) | $26.39 | $25.63 | 53,900 | $591.38 M |
| 10/09/2024 | $26.41 | $26.43 (0.08%) | $26.67 | $26.13 | 59,218 | $602.31 M |
| 10/08/2024 | $25.74 | $26.25 (1.98%) | $26.33 | $25.54 | 69,523 | $598.21 M |
| 10/07/2024 | $25.89 | $25.55 (-1.31%) | $25.93 | $25.12 | 84,144 | $582.26 M |
| 10/04/2024 | $26.28 | $26.04 (-0.91%) | $26.64 | $25.90 | 77,500 | $593.43 M |
| 10/03/2024 | $26.09 | $25.59 (-1.92%) | $26.52 | $24.99 | 152,074 | $583.17 M |
| 10/02/2024 | $28.75 | $26.51 (-7.79%) | $28.81 | $25.90 | 197,809 | $604.14 M |
| 10/01/2024 | $29.60 | $29.44 (-0.54%) | $29.76 | $28.82 | 174,100 | $670.91 M |
| 09/30/2024 | $27.98 | $29.69 (6.11%) | $29.75 | $27.98 | 213,442 | $676.61 M |
| 09/27/2024 | $28.23 | $27.93 (-1.06%) | $28.47 | $27.63 | 68,300 | $636.50 M |
| 09/26/2024 | $28.43 | $27.58 (-2.99%) | $28.84 | $27.58 | 65,035 | $628.52 M |
| 09/25/2024 | $27.54 | $28.20 (2.4%) | $28.30 | $27.31 | 97,400 | $642.65 M |
| 09/24/2024 | $28.60 | $27.76 (-2.94%) | $28.95 | $27.76 | 76,410 | $632.62 M |
| 09/23/2024 | $28.31 | $28.67 (1.27%) | $28.72 | $27.99 | 110,600 | $653.36 M |
| 09/20/2024 | $28.99 | $28.31 (-2.35%) | $29.10 | $28.31 | 228,629 | $645.16 M |
| 09/19/2024 | $29.81 | $29.25 (-1.88%) | $29.90 | $28.96 | 92,738 | $666.58 M |
| 09/18/2024 | $29.52 | $29.29 (-0.78%) | $30.32 | $29.07 | 166,266 | $667.49 M |
| 09/17/2024 | $29.71 | $29.33 (-1.28%) | $29.74 | $28.93 | 63,829 | $668.40 M |
| 09/16/2024 | $28.78 | $29.30 (1.81%) | $29.49 | $28.77 | 59,000 | $667.72 M |
| 09/13/2024 | $28.06 | $28.63 (2.03%) | $29.36 | $28.06 | 88,900 | $652.45 M |
| 09/12/2024 | $27.52 | $27.93 (1.49%) | $28.12 | $27.36 | 60,700 | $636.50 M |
| 09/11/2024 | $26.90 | $27.27 (1.38%) | $27.27 | $26.42 | 58,925 | $621.46 M |
| 09/10/2024 | $26.33 | $26.90 (2.16%) | $26.94 | $26.06 | 55,200 | $613.03 M |
| 09/09/2024 | $26.55 | $26.32 (-0.87%) | $26.89 | $26.20 | 64,934 | $599.81 M |
| 09/06/2024 | $27.47 | $26.39 (-3.93%) | $27.72 | $26.11 | 69,200 | $601.40 M |
| 09/05/2024 | $26.36 | $27.47 (4.21%) | $28.31 | $26.31 | 190,869 | $626.02 M |
| 09/04/2024 | $25.94 | $26.31 (1.43%) | $26.53 | $25.69 | 43,520 | $599.58 M |
| 09/03/2024 | $26.78 | $26.12 (-2.46%) | $26.78 | $25.89 | 66,533 | $595.25 M |
| 08/30/2024 | $26.10 | $26.62 (1.99%) | $26.64 | $26.03 | 39,102 | $606.64 M |
| 08/29/2024 | $25.93 | $26.01 (0.31%) | $26.02 | $25.21 | 83,100 | $592.74 M |
| 08/28/2024 | $25.57 | $25.81 (0.94%) | $25.98 | $24.87 | 63,900 | $588.19 M |
| 08/27/2024 | $25.08 | $25.60 (2.07%) | $25.81 | $24.96 | 51,126 | $583.40 M |
| 08/26/2024 | $25.43 | $25.11 (-1.26%) | $25.53 | $24.88 | 49,900 | $572.23 M |
| 08/23/2024 | $24.96 | $25.23 (1.08%) | $25.28 | $24.55 | 86,200 | $574.97 M |
| 08/22/2024 | $24.76 | $24.56 (-0.81%) | $24.84 | $24.42 | 68,712 | $559.70 M |
| 08/21/2024 | $24.99 | $24.70 (-1.16%) | $24.99 | $24.24 | 55,031 | $562.89 M |