5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-3.19%
3 MONTH PERFORMANCE
+15.95%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
+22.96%
1 YEAR PERFORMANCE
+126.32%
Natural Grocers by Vitamin Cottage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $47.50 | $48.83 (2.81%) | $48.85 | $47.48 | 208.39 K | $1.12 B |
| 05/29/2025 | $48.11 | $47.66 (-0.94%) | $48.47 | $46.84 | 174.13 K | $1.09 B |
| 05/28/2025 | $47.74 | $48.28 (1.13%) | $48.51 | $47.64 | 152.70 K | $1.11 B |
| 05/27/2025 | $49.67 | $47.95 (-3.46%) | $50.35 | $44.68 | 341.30 K | $1.10 B |
| 05/23/2025 | $49.85 | $49.92 (0.14%) | $50.43 | $49.22 | 187.25 K | $1.14 B |
| 05/22/2025 | $50.55 | $50.06 (-0.97%) | $51.33 | $50.06 | 231.01 K | $1.15 B |
| 05/21/2025 | $50.96 | $50.55 (-0.8%) | $51.63 | $49.10 | 152.50 K | $1.16 B |
| 05/20/2025 | $51.14 | $51.71 (1.11%) | $52.00 | $50.61 | 127.63 K | $1.19 B |
| 05/19/2025 | $51.00 | $51.22 (0.43%) | $51.63 | $50.24 | 181.43 K | $1.17 B |
| 05/16/2025 | $51.55 | $51.54 (-0.02%) | $52.67 | $51.16 | 159.31 K | $1.18 B |
| 05/15/2025 | $49.48 | $51.66 (4.41%) | $51.83 | $49.48 | 160.72 K | $1.18 B |
| 05/14/2025 | $50.00 | $49.90 (-0.2%) | $51.08 | $48.87 | 227.50 K | $1.14 B |
| 05/13/2025 | $53.52 | $50.07 (-6.45%) | $55.18 | $49.69 | 255.91 K | $1.15 B |
| 05/12/2025 | $60.17 | $53.64 (-10.85%) | $61.22 | $53.04 | 407.36 K | $1.23 B |
| 05/09/2025 | $51.48 | $59.74 (16.05%) | $60.84 | $51.40 | 678.08 K | $1.37 B |
| 05/08/2025 | $49.66 | $45.87 (-7.63%) | $50.14 | $45.67 | 329.24 K | $1.05 B |
| 05/07/2025 | $49.34 | $49.33 (-0.02%) | $49.82 | $48.37 | 143.21 K | $1.13 B |
| 05/06/2025 | $48.98 | $49.02 (0.08%) | $50.31 | $48.37 | 177.20 K | $1.12 B |
| 05/05/2025 | $50.60 | $49.76 (-1.66%) | $50.90 | $49.37 | 106.40 K | $1.14 B |
| 05/02/2025 | $50.79 | $50.59 (-0.39%) | $52.69 | $50.40 | 172.02 K | $1.16 B |
| 05/01/2025 | $49.66 | $50.45 (1.59%) | $51.66 | $49.29 | 152.79 K | $1.16 B |
| 04/30/2025 | $49.24 | $50.16 (1.87%) | $50.64 | $48.28 | 187.79 K | $1.15 B |
| 04/29/2025 | $48.31 | $49.64 (2.75%) | $49.65 | $47.50 | 155.20 K | $1.14 B |
| 04/28/2025 | $48.90 | $48.78 (-0.25%) | $49.78 | $47.59 | 169.73 K | $1.12 B |
| 04/25/2025 | $48.67 | $48.58 (-0.18%) | $48.90 | $47.73 | 98.70 K | $1.11 B |
| 04/24/2025 | $48.06 | $48.42 (0.75%) | $48.85 | $47.02 | 134.94 K | $1.11 B |
| 04/23/2025 | $49.07 | $47.98 (-2.22%) | $49.59 | $47.19 | 157.90 K | $1.10 B |
| 04/22/2025 | $47.06 | $48.14 (2.29%) | $48.49 | $46.57 | 141.14 K | $1.10 B |
| 04/21/2025 | $47.64 | $46.41 (-2.58%) | $47.80 | $45.33 | 141.42 K | $1.06 B |
| 04/17/2025 | $47.69 | $47.76 (0.15%) | $48.00 | $46.40 | 128.26 K | $1.09 B |
| 04/16/2025 | $45.92 | $47.71 (3.9%) | $47.83 | $45.81 | 97.86 K | $1.09 B |
| 04/15/2025 | $46.57 | $46.59 (0.04%) | $48.12 | $46.21 | 126.90 K | $1.07 B |
| 04/14/2025 | $45.92 | $46.83 (1.98%) | $47.52 | $45.54 | 154.10 K | $1.07 B |
| 04/11/2025 | $46.49 | $45.26 (-2.65%) | $46.49 | $44.34 | 259.80 K | $1.04 B |
| 04/10/2025 | $44.72 | $46.58 (4.16%) | $47.28 | $44.08 | 251.72 K | $1.07 B |
| 04/09/2025 | $43.05 | $44.91 (4.32%) | $46.63 | $41.75 | 261.43 K | $1.03 B |
| 04/08/2025 | $43.76 | $43.28 (-1.1%) | $45.42 | $42.17 | 168.96 K | $991.27 M |
| 04/07/2025 | $38.79 | $42.47 (9.49%) | $43.12 | $38.66 | 169.34 K | $972.71 M |
| 04/04/2025 | $40.66 | $41.11 (1.11%) | $42.79 | $40.23 | 223.30 K | $941.57 M |
| 04/03/2025 | $39.23 | $41.57 (5.96%) | $42.43 | $38.43 | 149.50 K | $952.10 M |
| 04/02/2025 | $40.50 | $41.96 (3.6%) | $42.08 | $40.50 | 90.15 K | $961.03 M |
| 04/01/2025 | $39.98 | $41.12 (2.85%) | $41.56 | $39.53 | 156.82 K | $941.79 M |
| 03/31/2025 | $37.29 | $40.20 (7.8%) | $41.13 | $36.15 | 288.20 K | $920.72 M |
| 03/28/2025 | $38.00 | $38.12 (0.32%) | $38.17 | $37.27 | 79.90 K | $873.08 M |
| 03/27/2025 | $38.00 | $38.16 (0.42%) | $38.61 | $37.03 | 102.44 K | $874.00 M |
| 03/26/2025 | $38.72 | $38.00 (-1.86%) | $38.84 | $37.29 | 120.81 K | $870.34 M |
| 03/25/2025 | $38.97 | $38.63 (-0.87%) | $39.31 | $38.41 | 101.52 K | $884.76 M |
| 03/24/2025 | $38.68 | $39.23 (1.42%) | $39.61 | $38.06 | 92.02 K | $898.51 M |
| 03/21/2025 | $37.28 | $37.75 (1.26%) | $37.82 | $36.28 | 135.02 K | $864.61 M |
| 03/20/2025 | $37.68 | $37.69 (0.03%) | $38.79 | $37.47 | 89.02 K | $863.24 M |
| 03/19/2025 | $37.01 | $38.20 (3.22%) | $38.56 | $37.01 | 110.92 K | $874.92 M |
| 03/18/2025 | $37.51 | $37.06 (-1.2%) | $37.66 | $36.75 | 91.31 K | $848.81 M |
| 03/17/2025 | $36.36 | $37.85 (4.1%) | $37.92 | $35.00 | 142.11 K | $866.90 M |
| 03/14/2025 | $37.08 | $36.62 (-1.24%) | $37.31 | $36.48 | 102.21 K | $838.73 M |
| 03/13/2025 | $37.24 | $36.50 (-1.99%) | $37.31 | $35.90 | 94.80 K | $835.98 M |
| 03/12/2025 | $37.54 | $37.42 (-0.32%) | $37.97 | $37.08 | 104.11 K | $857.05 M |
| 03/11/2025 | $35.86 | $37.30 (4.02%) | $38.05 | $35.58 | 174.40 K | $854.30 M |
| 03/10/2025 | $36.07 | $35.54 (-1.47%) | $36.89 | $35.00 | 191.40 K | $813.99 M |
| 03/07/2025 | $37.50 | $37.09 (-1.09%) | $37.67 | $35.77 | 184.23 K | $849.49 M |
| 03/06/2025 | $38.36 | $37.66 (-1.82%) | $39.24 | $37.55 | 176.60 K | $862.55 M |
| 03/05/2025 | $41.78 | $39.14 (-6.32%) | $42.73 | $38.23 | 270.63 K | $896.45 M |
| 03/04/2025 | $41.38 | $41.80 (1.01%) | $42.26 | $40.47 | 291.40 K | $957.37 M |
| 03/03/2025 | $44.43 | $42.12 (-5.2%) | $44.53 | $41.94 | 172.82 K | $964.70 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.
