5 DAY PERFORMANCE
+6.66%
1 MONTH PERFORMANCE
+21.06%
3 MONTH PERFORMANCE
+18.03%
6 MONTH PERFORMANCE
+69.85%
YEAR-TO-DATE PERFORMANCE
+14.05%
1 YEAR PERFORMANCE
+178.26%
Natural Grocers by Vitamin Cottage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $46.49 | $45.26 (-2.65%) | $46.49 | $44.34 | 259,755 | $1.04 B |
| 04/10/2025 | $44.72 | $46.58 (4.16%) | $47.28 | $44.08 | 251,718 | $1.07 B |
| 04/09/2025 | $43.05 | $44.91 (4.32%) | $46.63 | $41.75 | 261,429 | $1.03 B |
| 04/08/2025 | $43.76 | $43.28 (-1.1%) | $45.42 | $42.17 | 168,961 | $991.27 M |
| 04/07/2025 | $38.79 | $42.47 (9.49%) | $43.12 | $38.66 | 169,339 | $972.71 M |
| 04/04/2025 | $40.66 | $41.11 (1.11%) | $42.79 | $40.23 | 223,302 | $941.57 M |
| 04/03/2025 | $39.23 | $41.57 (5.96%) | $42.43 | $38.43 | 149,500 | $952.10 M |
| 04/02/2025 | $40.50 | $41.96 (3.6%) | $42.08 | $40.50 | 90,146 | $961.03 M |
| 04/01/2025 | $39.98 | $41.12 (2.85%) | $41.56 | $39.53 | 156,818 | $941.79 M |
| 03/31/2025 | $37.29 | $40.20 (7.8%) | $41.13 | $36.15 | 288,200 | $920.72 M |
| 03/28/2025 | $38.00 | $38.12 (0.32%) | $38.17 | $37.27 | 79,900 | $873.08 M |
| 03/27/2025 | $38.00 | $38.16 (0.42%) | $38.61 | $37.03 | 102,441 | $874.00 M |
| 03/26/2025 | $38.72 | $38.00 (-1.86%) | $38.84 | $37.29 | 120,807 | $870.34 M |
| 03/25/2025 | $38.97 | $38.63 (-0.87%) | $39.31 | $38.41 | 101,517 | $884.76 M |
| 03/24/2025 | $38.68 | $39.23 (1.42%) | $39.61 | $38.06 | 92,015 | $898.51 M |
| 03/21/2025 | $37.28 | $37.75 (1.26%) | $37.82 | $36.28 | 135,018 | $864.61 M |
| 03/20/2025 | $37.68 | $37.69 (0.03%) | $38.79 | $37.47 | 89,021 | $863.24 M |
| 03/19/2025 | $37.01 | $38.20 (3.22%) | $38.56 | $37.01 | 110,920 | $874.92 M |
| 03/18/2025 | $37.51 | $37.06 (-1.2%) | $37.66 | $36.75 | 91,306 | $848.81 M |
| 03/17/2025 | $36.36 | $37.85 (4.1%) | $37.92 | $35.00 | 142,109 | $866.90 M |
| 03/14/2025 | $37.08 | $36.62 (-1.24%) | $37.31 | $36.48 | 102,208 | $838.73 M |
| 03/13/2025 | $37.24 | $36.50 (-1.99%) | $37.31 | $35.90 | 94,800 | $835.98 M |
| 03/12/2025 | $37.54 | $37.42 (-0.32%) | $37.97 | $37.08 | 104,114 | $857.05 M |
| 03/11/2025 | $35.86 | $37.30 (4.02%) | $38.05 | $35.58 | 174,402 | $854.30 M |
| 03/10/2025 | $36.07 | $35.54 (-1.47%) | $36.89 | $35.00 | 191,400 | $813.99 M |
| 03/07/2025 | $37.50 | $37.09 (-1.09%) | $37.67 | $35.77 | 184,229 | $849.49 M |
| 03/06/2025 | $38.36 | $37.66 (-1.82%) | $39.24 | $37.55 | 176,601 | $862.55 M |
| 03/05/2025 | $41.78 | $39.14 (-6.32%) | $42.73 | $38.23 | 270,631 | $896.45 M |
| 03/04/2025 | $41.38 | $41.80 (1.01%) | $42.26 | $40.47 | 291,400 | $957.37 M |
| 03/03/2025 | $44.43 | $42.12 (-5.2%) | $44.53 | $41.94 | 172,820 | $964.70 M |
| 02/28/2025 | $44.40 | $44.44 (0.09%) | $45.24 | $43.86 | 284,400 | $1.02 B |
| 02/27/2025 | $46.45 | $44.47 (-4.26%) | $47.00 | $44.47 | 134,154 | $1.02 B |
| 02/26/2025 | $42.29 | $46.26 (9.39%) | $46.45 | $42.29 | 274,500 | $1.06 B |
| 02/25/2025 | $41.51 | $42.13 (1.49%) | $42.31 | $41.01 | 153,900 | $964.93 M |
| 02/24/2025 | $42.87 | $41.49 (-3.22%) | $42.94 | $41.35 | 144,516 | $950.27 M |
| 02/21/2025 | $47.64 | $42.79 (-10.18%) | $47.64 | $42.65 | 214,700 | $980.04 M |
| 02/20/2025 | $48.73 | $47.43 (-2.67%) | $48.81 | $46.59 | 120,511 | $1.09 B |
| 02/19/2025 | $48.42 | $49.25 (1.71%) | $49.25 | $47.77 | 91,735 | $1.13 B |
| 02/18/2025 | $48.96 | $48.84 (-0.25%) | $49.50 | $47.67 | 184,800 | $1.12 B |
| 02/14/2025 | $50.00 | $48.94 (-2.12%) | $50.50 | $48.54 | 145,200 | $1.12 B |
| 02/13/2025 | $49.00 | $49.81 (1.65%) | $49.88 | $47.53 | 163,233 | $1.14 B |
| 02/12/2025 | $47.08 | $48.84 (3.74%) | $49.03 | $46.61 | 168,905 | $1.12 B |
| 02/11/2025 | $46.45 | $48.10 (3.55%) | $48.38 | $45.38 | 249,053 | $1.10 B |
| 02/10/2025 | $50.21 | $46.76 (-6.87%) | $50.55 | $46.22 | 262,502 | $1.07 B |
| 02/07/2025 | $47.97 | $49.54 (3.27%) | $50.04 | $44.20 | 571,553 | $1.13 B |
| 02/06/2025 | $48.70 | $50.20 (3.08%) | $50.91 | $47.86 | 430,265 | $1.15 B |
| 02/05/2025 | $46.57 | $48.32 (3.76%) | $48.53 | $46.34 | 201,225 | $1.11 B |
| 02/04/2025 | $44.47 | $46.43 (4.41%) | $46.44 | $44.04 | 117,620 | $1.06 B |
| 02/03/2025 | $42.32 | $44.20 (4.44%) | $44.28 | $41.02 | 113,548 | $1.01 B |
| 01/31/2025 | $44.08 | $43.54 (-1.23%) | $44.50 | $43.42 | 88,300 | $1.01 B |
| 01/30/2025 | $44.50 | $44.08 (-0.94%) | $44.65 | $43.24 | 73,625 | $1.01 B |
| 01/29/2025 | $42.20 | $43.92 (4.08%) | $44.45 | $42.20 | 120,600 | $1.01 B |
| 01/28/2025 | $41.55 | $42.04 (1.18%) | $42.70 | $41.41 | 84,500 | $958.49 M |
| 01/27/2025 | $41.18 | $41.69 (1.24%) | $42.60 | $41.09 | 97,012 | $963.27 M |
| 01/24/2025 | $41.74 | $41.50 (-0.57%) | $41.90 | $40.53 | 90,740 | $946.18 M |
| 01/23/2025 | $40.53 | $41.54 (2.49%) | $41.69 | $40.38 | 93,446 | $959.81 M |
| 01/22/2025 | $41.14 | $40.65 (-1.19%) | $41.72 | $40.29 | 88,700 | $926.80 M |
| 01/21/2025 | $40.73 | $41.05 (0.79%) | $42.79 | $40.73 | 120,508 | $948.49 M |
| 01/17/2025 | $40.30 | $40.33 (0.07%) | $40.46 | $39.79 | 75,645 | $931.85 M |
| 01/16/2025 | $40.53 | $39.96 (-1.41%) | $40.53 | $39.10 | 94,112 | $911.07 M |
| 01/15/2025 | $40.15 | $40.38 (0.57%) | $40.70 | $39.21 | 109,733 | $933.01 M |
| 01/14/2025 | $38.95 | $38.98 (0.08%) | $39.57 | $38.44 | 85,100 | $888.73 M |
| 01/13/2025 | $38.00 | $38.70 (1.84%) | $39.10 | $38.00 | 67,127 | $894.19 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.
