5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+1.33%
3 MONTH PERFORMANCE
-20.91%
6 MONTH PERFORMANCE
-20.50%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
+68.65%
Natural Grocers by Vitamin Cottage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $40.03 | $39.57 (-1.15%) | $40.51 | $39.12 | 204.95 K | $908.18 M |
| 08/12/2025 | $39.47 | $40.46 (2.51%) | $40.62 | $39.28 | 243.56 K | $928.61 M |
| 08/11/2025 | $39.71 | $39.46 (-0.63%) | $40.28 | $38.99 | 248.97 K | $905.66 M |
| 08/08/2025 | $39.02 | $39.50 (1.23%) | $45.98 | $38.60 | 704.93 K | $906.58 M |
| 08/07/2025 | $38.48 | $37.02 (-3.79%) | $38.48 | $36.60 | 318.50 K | $849.66 M |
| 08/06/2025 | $36.17 | $38.58 (6.66%) | $38.76 | $36.03 | 314.50 K | $884.86 M |
| 08/05/2025 | $37.70 | $35.87 (-4.85%) | $38.54 | $35.71 | 302.70 K | $822.70 M |
| 08/04/2025 | $38.29 | $37.34 (-2.48%) | $39.33 | $37.27 | 214.04 K | $856.42 M |
| 08/01/2025 | $38.22 | $38.27 (0.13%) | $38.90 | $37.65 | 207.74 K | $877.75 M |
| 07/31/2025 | $37.61 | $37.89 (0.74%) | $38.22 | $37.03 | 202.03 K | $869.03 M |
| 07/30/2025 | $37.05 | $37.68 (1.7%) | $38.25 | $36.94 | 221.36 K | $864.22 M |
| 07/29/2025 | $37.75 | $36.96 (-2.09%) | $38.70 | $36.84 | 311.30 K | $847.70 M |
| 07/28/2025 | $39.93 | $37.63 (-5.76%) | $39.93 | $37.34 | 310.03 K | $863.07 M |
| 07/25/2025 | $39.77 | $39.98 (0.53%) | $40.36 | $39.50 | 163.20 K | $916.97 M |
| 07/24/2025 | $39.75 | $39.79 (0.1%) | $40.95 | $39.72 | 242.35 K | $912.61 M |
| 07/23/2025 | $40.10 | $39.99 (-0.27%) | $40.50 | $39.52 | 216.90 K | $917.20 M |
| 07/22/2025 | $39.79 | $40.08 (0.73%) | $40.98 | $39.54 | 238.02 K | $919.26 M |
| 07/21/2025 | $39.52 | $39.59 (0.18%) | $40.28 | $39.46 | 144.70 K | $908.02 M |
| 07/18/2025 | $39.90 | $39.43 (-1.18%) | $39.91 | $39.26 | 123.80 K | $904.35 M |
| 07/17/2025 | $39.75 | $39.89 (0.35%) | $40.60 | $39.51 | 146.40 K | $914.90 M |
| 07/16/2025 | $39.44 | $39.58 (0.35%) | $40.02 | $39.10 | 140.71 K | $907.79 M |
| 07/15/2025 | $39.80 | $39.10 (-1.76%) | $39.88 | $38.86 | 162.12 K | $896.79 M |
| 07/14/2025 | $39.11 | $40.23 (2.86%) | $40.24 | $38.87 | 169.05 K | $922.70 M |
| 07/11/2025 | $39.10 | $39.08 (-0.05%) | $40.22 | $38.84 | 180.23 K | $896.33 M |
| 07/10/2025 | $38.45 | $39.08 (1.64%) | $39.19 | $37.83 | 286.14 K | $896.33 M |
| 07/09/2025 | $38.15 | $38.76 (1.6%) | $38.87 | $37.57 | 183.74 K | $888.99 M |
| 07/08/2025 | $39.41 | $38.02 (-3.53%) | $39.60 | $37.80 | 213.60 K | $872.02 M |
| 07/07/2025 | $39.78 | $39.40 (-0.96%) | $40.07 | $38.97 | 309.21 K | $903.67 M |
| 07/03/2025 | $39.64 | $40.09 (1.14%) | $40.55 | $39.32 | 136.80 K | $919.49 M |
| 07/02/2025 | $39.71 | $39.62 (-0.23%) | $40.29 | $39.10 | 198.60 K | $908.71 M |
| 07/01/2025 | $39.10 | $39.83 (1.87%) | $40.61 | $38.55 | 295.80 K | $913.53 M |
| 06/30/2025 | $39.22 | $39.25 (0.08%) | $39.49 | $37.83 | 311.51 K | $900.23 M |
| 06/27/2025 | $37.36 | $39.22 (4.98%) | $39.46 | $36.00 | 1.09 M | $899.54 M |
| 06/26/2025 | $37.48 | $37.13 (-0.93%) | $37.71 | $35.87 | 426.68 K | $851.60 M |
| 06/25/2025 | $42.46 | $37.34 (-12.06%) | $42.54 | $37.11 | 398.03 K | $856.42 M |
| 06/24/2025 | $44.41 | $42.50 (-4.3%) | $44.50 | $41.82 | 368.73 K | $974.77 M |
| 06/23/2025 | $41.31 | $44.03 (6.58%) | $44.34 | $41.31 | 294.33 K | $1.01 B |
| 06/20/2025 | $40.80 | $41.28 (1.18%) | $41.70 | $40.53 | 800.99 K | $946.79 M |
| 06/18/2025 | $41.25 | $40.52 (-1.77%) | $41.59 | $40.43 | 167.40 K | $929.35 M |
| 06/17/2025 | $40.37 | $41.12 (1.86%) | $42.20 | $40.08 | 159.00 K | $943.12 M |
| 06/16/2025 | $41.59 | $40.58 (-2.43%) | $42.23 | $40.01 | 177.70 K | $930.73 M |
| 06/13/2025 | $41.12 | $41.54 (1.02%) | $42.48 | $40.89 | 186.93 K | $952.75 M |
| 06/12/2025 | $43.75 | $41.69 (-4.71%) | $43.94 | $41.09 | 189.74 K | $956.19 M |
| 06/11/2025 | $44.18 | $43.57 (-1.38%) | $44.78 | $43.45 | 248.74 K | $999.31 M |
| 06/10/2025 | $44.30 | $44.18 (-0.27%) | $44.68 | $43.79 | 139.02 K | $1.01 B |
| 06/09/2025 | $45.06 | $44.15 (-2.02%) | $45.26 | $42.85 | 186.80 K | $1.01 B |
| 06/06/2025 | $44.68 | $45.27 (1.32%) | $45.61 | $44.17 | 175.74 K | $1.04 B |
| 06/05/2025 | $45.08 | $44.42 (-1.46%) | $45.69 | $43.89 | 226.93 K | $1.02 B |
| 06/04/2025 | $46.35 | $45.43 (-1.98%) | $46.39 | $45.12 | 166.50 K | $1.04 B |
| 06/03/2025 | $48.19 | $46.28 (-3.96%) | $48.19 | $44.31 | 369.62 K | $1.06 B |
| 06/02/2025 | $48.60 | $48.18 (-0.86%) | $49.17 | $46.99 | 164.24 K | $1.11 B |
| 05/30/2025 | $47.48 | $48.83 (2.84%) | $48.88 | $47.00 | 208.40 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 |
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.
