-
5 DAY PERFORMANCE
-12.16% -
1 MONTH PERFORMANCE
-5.06% -
3 MONTH PERFORMANCE
+19.58% -
6 MONTH PERFORMANCE
+54.78% -
YEAR-TO-DATE PERFORMANCE
+63.00% -
1 YEAR PERFORMANCE
+94.48%
Natural Grocers by Vitamin Cottage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $26.28 | $26.04 (-0.91%) | $26.64 | $25.90 | 77,500 | $594.57 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 |
| 08/20/2024 | $24.88 | $24.68 (-0.8%) | $24.89 | $24.46 | 64,836 | $562.43 M |
| 08/19/2024 | $24.48 | $24.79 (1.27%) | $24.94 | $24.45 | 83,400 | $564.94 M |
| 08/16/2024 | $24.03 | $24.49 (1.91%) | $24.58 | $23.93 | 89,600 | $558.10 M |
| 08/15/2024 | $24.01 | $24.03 (0.08%) | $24.27 | $23.70 | 47,408 | $547.62 M |
| 08/14/2024 | $23.48 | $23.43 (-0.21%) | $23.66 | $23.05 | 58,600 | $533.95 M |
| 08/13/2024 | $23.05 | $23.48 (1.87%) | $23.49 | $22.69 | 76,900 | $535.09 M |
| 08/12/2024 | $24.76 | $22.79 (-7.96%) | $24.76 | $22.52 | 116,090 | $519.36 M |
| 08/09/2024 | $24.51 | $24.80 (1.18%) | $25.63 | $23.81 | 266,919 | $565.17 M |
| 08/08/2024 | $23.78 | $23.89 (0.46%) | $24.08 | $23.58 | 59,300 | $544.43 M |
| 08/07/2024 | $24.03 | $23.40 (-2.62%) | $24.05 | $23.13 | 59,407 | $533.26 M |
| 08/06/2024 | $23.55 | $23.62 (0.3%) | $23.92 | $23.24 | 78,700 | $538.28 M |
| 08/05/2024 | $23.55 | $23.28 (-1.15%) | $23.68 | $22.14 | 106,631 | $530.53 M |
| 08/02/2024 | $25.12 | $24.81 (-1.23%) | $25.59 | $24.39 | 89,800 | $564.65 M |
| 08/01/2024 | $27.36 | $25.83 (-5.59%) | $27.36 | $25.33 | 125,300 | $587.87 M |
| 07/31/2024 | $26.44 | $27.28 (3.18%) | $27.60 | $25.85 | 78,400 | $620.87 M |
| 07/30/2024 | $25.76 | $26.29 (2.06%) | $26.55 | $25.70 | 130,900 | $598.34 M |
| 07/29/2024 | $26.16 | $25.13 (-3.94%) | $26.16 | $25.05 | 84,100 | $571.94 M |
| 07/26/2024 | $25.24 | $26.07 (3.29%) | $26.14 | $25.14 | 92,200 | $593.33 M |
| 07/25/2024 | $24.17 | $24.90 (3.02%) | $25.20 | $24.17 | 63,800 | $566.70 M |
| 07/24/2024 | $24.41 | $24.18 (-0.94%) | $24.68 | $24.17 | 91,516 | $550.32 M |
| 07/23/2024 | $24.44 | $24.46 (0.08%) | $25.07 | $24.36 | 104,700 | $556.69 M |
| 07/22/2024 | $24.29 | $24.51 (0.91%) | $24.62 | $23.79 | 42,500 | $557.83 M |
| 07/19/2024 | $24.44 | $24.29 (-0.61%) | $24.71 | $24.18 | 38,300 | $552.82 M |
| 07/18/2024 | $24.66 | $24.43 (-0.93%) | $25.10 | $24.17 | 79,600 | $556.01 M |
| 07/17/2024 | $24.66 | $24.75 (0.36%) | $25.07 | $24.50 | 69,000 | $563.29 M |
| 07/16/2024 | $23.69 | $24.84 (4.85%) | $24.87 | $23.69 | 64,300 | $565.34 M |
| 07/15/2024 | $23.37 | $23.40 (0.13%) | $23.82 | $23.30 | 72,800 | $532.56 M |
| 07/12/2024 | $23.91 | $23.25 (-2.76%) | $24.07 | $23.21 | 60,100 | $529.15 M |
| 07/11/2024 | $22.99 | $23.60 (2.65%) | $24.21 | $22.98 | 153,633 | $537.12 M |
| 07/10/2024 | $22.42 | $22.64 (0.98%) | $22.70 | $22.30 | 38,106 | $515.27 M |
| 07/09/2024 | $22.30 | $22.33 (0.13%) | $22.59 | $22.13 | 63,500 | $508.21 M |
| 07/08/2024 | $21.97 | $22.26 (1.32%) | $22.96 | $21.97 | 111,920 | $506.62 M |
| 07/05/2024 | $21.66 | $21.81 (0.69%) | $21.83 | $21.43 | 65,245 | $496.38 M |