5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-7.24%
3 MONTH PERFORMANCE
+45.21%
6 MONTH PERFORMANCE
+66.50%
YEAR-TO-DATE PERFORMANCE
-1.91%
1 YEAR PERFORMANCE
+149.74%
Natural Grocers by Vitamin Cottage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $38.95 | $38.98 (0.08%) | $39.57 | $38.44 | 85,039 | $888.73 M |
| 01/13/2025 | $38.00 | $38.70 (1.84%) | $39.10 | $38.00 | 67,127 | $882.34 M |
| 01/10/2025 | $39.38 | $38.38 (-2.54%) | $39.38 | $38.32 | 111,047 | $875.05 M |
| 01/08/2025 | $39.45 | $39.95 (1.27%) | $40.22 | $39.13 | 91,800 | $923.07 M |
| 01/07/2025 | $41.38 | $39.55 (-4.42%) | $41.49 | $38.97 | 102,409 | $913.83 M |
| 01/06/2025 | $41.63 | $41.23 (-0.96%) | $41.79 | $39.35 | 119,000 | $952.65 M |
| 01/03/2025 | $41.31 | $41.45 (0.34%) | $42.08 | $41.14 | 84,333 | $957.73 M |
| 01/02/2025 | $40.15 | $41.27 (2.79%) | $41.47 | $40.12 | 92,503 | $940.94 M |
| 12/31/2024 | $40.01 | $39.72 (-0.72%) | $40.94 | $39.63 | 123,700 | $905.60 M |
| 12/30/2024 | $39.21 | $39.69 (1.22%) | $39.83 | $38.55 | 70,200 | $917.06 M |
| 12/27/2024 | $39.68 | $39.28 (-1.01%) | $40.43 | $38.99 | 77,551 | $895.57 M |
| 12/26/2024 | $39.56 | $40.30 (1.87%) | $40.36 | $39.56 | 81,900 | $918.82 M |
| 12/24/2024 | $38.75 | $39.90 (2.97%) | $39.91 | $38.70 | 38,334 | $909.70 M |
| 12/23/2024 | $39.09 | $38.84 (-0.64%) | $39.09 | $38.08 | 84,839 | $885.54 M |
| 12/20/2024 | $38.35 | $39.20 (2.22%) | $39.91 | $38.28 | 179,600 | $905.74 M |
| 12/19/2024 | $38.65 | $39.16 (1.32%) | $39.67 | $38.35 | 94,622 | $892.83 M |
| 12/18/2024 | $40.85 | $38.20 (-6.49%) | $41.17 | $38.15 | 120,033 | $882.64 M |
| 12/17/2024 | $41.34 | $40.63 (-1.72%) | $41.86 | $40.38 | 158,300 | $926.35 M |
| 12/16/2024 | $41.90 | $41.53 (-0.88%) | $42.21 | $41.07 | 117,614 | $959.58 M |
| 12/13/2024 | $43.49 | $42.00 (-3.43%) | $43.63 | $41.98 | 107,921 | $957.58 M |
| 12/12/2024 | $44.20 | $43.38 (-1.86%) | $44.65 | $43.34 | 114,114 | $989.05 M |
| 12/11/2024 | $43.86 | $43.84 (-0.05%) | $45.04 | $43.60 | 236,035 | $999.53 M |
| 12/10/2024 | $42.24 | $43.26 (2.41%) | $44.05 | $42.24 | 115,601 | $986.31 M |
| 12/09/2024 | $43.78 | $42.20 (-3.61%) | $44.49 | $42.11 | 93,344 | $962.14 M |
| 12/06/2024 | $44.40 | $43.67 (-1.64%) | $44.85 | $42.99 | 131,834 | $995.66 M |
| 12/05/2024 | $45.07 | $44.33 (-1.64%) | $45.16 | $43.54 | 117,958 | $1.01 B |
| 12/04/2024 | $44.44 | $45.30 (1.94%) | $46.51 | $44.44 | 112,220 | $1.03 B |
| 12/03/2024 | $45.45 | $44.50 (-2.09%) | $45.88 | $43.73 | 145,629 | $1.01 B |
| 12/02/2024 | $46.97 | $45.87 (-2.34%) | $46.97 | $45.00 | 103,718 | $1.05 B |
| 11/29/2024 | $46.46 | $47.05 (1.27%) | $47.53 | $45.93 | 61,000 | $1.07 B |
| 11/27/2024 | $47.00 | $46.21 (-1.68%) | $47.57 | $46.09 | 108,304 | $1.05 B |
| 11/26/2024 | $46.87 | $46.57 (-0.64%) | $47.29 | $44.32 | 172,245 | $1.06 B |
| 11/25/2024 | $45.88 | $46.98 (2.4%) | $47.32 | $42.71 | 241,413 | $1.07 B |
| 11/22/2024 | $38.23 | $45.60 (19.28%) | $45.61 | $37.56 | 405,026 | $1.04 B |
| 11/21/2024 | $34.77 | $36.25 (4.26%) | $36.28 | $34.70 | 123,137 | $826.48 M |
| 11/20/2024 | $34.49 | $34.78 (0.84%) | $35.00 | $33.57 | 162,300 | $792.97 M |
| 11/19/2024 | $32.87 | $34.47 (4.87%) | $34.50 | $32.46 | 150,115 | $785.90 M |
| 11/18/2024 | $32.98 | $32.93 (-0.15%) | $33.46 | $32.93 | 64,700 | $750.79 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 |