5 DAY PERFORMANCE
+3.71%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-15.47%
6 MONTH PERFORMANCE
-30.89%
YEAR-TO-DATE PERFORMANCE
+7.07%
1 YEAR PERFORMANCE
-45.20%
Natural Grocers by Vitamin Cottage Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $27.38 | $27.03 (-1.28%) | $27.74 | $26.88 | 173.03 K | $621.92 M |
| 02/04/2026 | $27.54 | $27.05 (-1.78%) | $27.99 | $26.88 | 307.52 K | $622.38 M |
| 02/03/2026 | $27.80 | $27.67 (-0.47%) | $28.55 | $27.03 | 279.10 K | $636.64 M |
| 02/02/2026 | $27.36 | $28.04 (2.49%) | $28.06 | $27.22 | 257.60 K | $645.15 M |
| 01/30/2026 | $26.10 | $27.32 (4.67%) | $27.56 | $25.94 | 207.92 K | $627.11 M |
| 01/29/2026 | $26.03 | $26.25 (0.85%) | $26.32 | $25.46 | 138.84 K | $602.55 M |
| 01/28/2026 | $26.84 | $25.93 (-3.39%) | $26.84 | $25.71 | 241.23 K | $595.21 M |
| 01/27/2026 | $26.17 | $26.87 (2.67%) | $26.92 | $25.22 | 212.72 K | $616.78 M |
| 01/26/2026 | $26.09 | $26.22 (0.5%) | $26.35 | $25.50 | 233.65 K | $601.86 M |
| 01/23/2026 | $26.03 | $25.96 (-0.27%) | $26.33 | $25.59 | 222.63 K | $595.89 M |
| 01/22/2026 | $26.52 | $26.00 (-1.96%) | $26.76 | $25.68 | 211.92 K | $596.81 M |
| 01/21/2026 | $26.14 | $26.53 (1.49%) | $26.69 | $26.07 | 330.22 K | $608.98 M |
| 01/20/2026 | $26.60 | $25.93 (-2.52%) | $26.60 | $25.51 | 252.50 K | $595.21 M |
| 01/16/2026 | $26.59 | $26.75 (0.6%) | $26.99 | $26.31 | 241.80 K | $614.03 M |
| 01/15/2026 | $25.37 | $26.88 (5.95%) | $27.18 | $25.23 | 312.74 K | $617.01 M |
| 01/14/2026 | $24.92 | $25.60 (2.73%) | $25.64 | $24.74 | 158.94 K | $587.63 M |
| 01/13/2026 | $25.24 | $24.87 (-1.47%) | $25.35 | $24.66 | 164.10 K | $570.87 M |
| 01/12/2026 | $24.82 | $25.33 (2.05%) | $25.95 | $24.51 | 169.00 K | $581.43 M |
| 01/09/2026 | $24.71 | $25.04 (1.34%) | $25.13 | $24.28 | 200.54 K | $574.78 M |
| 01/08/2026 | $23.93 | $24.81 (3.68%) | $25.06 | $23.73 | 268.34 K | $569.50 M |
| 01/07/2026 | $24.54 | $23.71 (-3.38%) | $24.54 | $23.47 | 247.34 K | $544.25 M |
| 01/06/2026 | $24.79 | $24.36 (-1.73%) | $24.79 | $23.78 | 205.41 K | $559.17 M |
| 01/05/2026 | $24.58 | $24.68 (0.41%) | $25.98 | $24.25 | 196.00 K | $566.51 M |
| 01/02/2026 | $25.00 | $24.70 (-1.2%) | $25.23 | $24.61 | 224.13 K | $566.97 M |
| 12/31/2025 | $25.06 | $25.05 (-0.04%) | $25.23 | $24.81 | 261.04 K | $575.01 M |
| 12/30/2025 | $25.39 | $25.13 (-1.02%) | $25.73 | $25.08 | 197.04 K | $576.84 M |
| 12/29/2025 | $25.74 | $25.46 (-1.09%) | $25.88 | $25.18 | 199.41 K | $584.42 M |
| 12/26/2025 | $26.13 | $25.80 (-1.26%) | $26.24 | $25.54 | 196.30 K | $592.22 M |
| 12/24/2025 | $25.77 | $26.20 (1.67%) | $26.33 | $25.77 | 150.40 K | $601.40 M |
| 12/23/2025 | $25.35 | $25.62 (1.07%) | $25.62 | $24.88 | 343.60 K | $588.09 M |
| 12/22/2025 | $24.81 | $25.35 (2.18%) | $25.37 | $24.69 | 232.64 K | $581.89 M |
| 12/19/2025 | $25.23 | $25.18 (-0.2%) | $25.23 | $24.29 | 997.15 K | $577.99 M |
| 12/18/2025 | $25.51 | $25.07 (-1.72%) | $25.87 | $24.95 | 285.94 K | $575.46 M |
| 12/17/2025 | $25.09 | $25.68 (2.35%) | $26.32 | $25.09 | 288.70 K | $589.47 M |
| 12/16/2025 | $25.13 | $25.22 (0.36%) | $25.53 | $24.91 | 297.56 K | $578.91 M |
| 12/15/2025 | $25.74 | $25.31 (-1.67%) | $26.66 | $25.25 | 294.52 K | $580.97 M |
| 12/12/2025 | $26.19 | $25.46 (-2.79%) | $26.19 | $25.36 | 323.66 K | $584.42 M |
| 12/11/2025 | $24.97 | $26.18 (4.85%) | $26.48 | $24.97 | 349.14 K | $600.94 M |
| 12/10/2025 | $24.75 | $24.99 (0.97%) | $25.19 | $24.00 | 555.14 K | $573.63 M |
| 12/09/2025 | $24.72 | $24.92 (0.81%) | $25.05 | $24.45 | 289.20 K | $572.02 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 |
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.
