5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
-6.24%
3 MONTH PERFORMANCE
-11.25%
6 MONTH PERFORMANCE
-1.38%
YEAR-TO-DATE PERFORMANCE
+14.01%
1 YEAR PERFORMANCE
-20.58%
Natural Grocers by Vitamin Cottage Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $30.12 | $28.48 (-5.44%) | $30.22 | $28.14 | 126.23 K | $656.26 M |
| 10/28/2026 | $30.05 | $30.12 (0.23%) | $30.39 | $29.91 | 75.79 K | $694.05 M |
| 10/27/2026 | $30.88 | $30.44 (-1.42%) | $30.99 | $29.93 | 69.20 K | $701.42 M |
| 10/26/2026 | $31.44 | $30.96 (-1.53%) | $31.56 | $30.80 | 58.50 K | $713.41 M |
| 10/23/2026 | $32.17 | $31.46 (-2.21%) | $32.50 | $31.21 | 100.42 K | $724.93 M |
| 10/22/2026 | $30.52 | $32.37 (6.06%) | $32.44 | $30.45 | 123.40 K | $745.90 M |
| 10/21/2026 | $29.48 | $30.07 (2%) | $30.23 | $29.18 | 105.00 K | $692.90 M |
| 10/20/2026 | $30.15 | $29.58 (-1.89%) | $30.88 | $29.43 | 101.40 K | $681.61 M |
| 10/19/2026 | $30.15 | $29.75 (-1.33%) | $30.60 | $29.32 | 113.55 K | $685.52 M |
| 10/16/2026 | $31.06 | $30.61 (-1.45%) | $31.51 | $30.25 | 141.50 K | $705.34 M |
| 10/15/2026 | $31.35 | $30.60 (-2.39%) | $32.00 | $30.53 | 145.20 K | $705.11 M |
| 10/14/2026 | $30.47 | $30.89 (1.38%) | $30.96 | $29.98 | 155.12 K | $711.79 M |
| 10/13/2026 | $30.37 | $30.26 (-0.36%) | $30.37 | $30.03 | 86.74 K | $697.28 M |
| 10/12/2026 | $29.81 | $30.01 (0.67%) | $30.30 | $29.50 | 92.21 K | $691.52 M |
| 10/09/2026 | $29.82 | $29.68 (-0.47%) | $30.17 | $29.53 | 84.01 K | $683.91 M |
| 10/08/2026 | $30.31 | $30.08 (-0.76%) | $30.60 | $29.96 | 82.21 K | $693.13 M |
| 10/07/2026 | $29.75 | $30.04 (0.97%) | $30.50 | $29.75 | 67.70 K | $692.21 M |
| 10/06/2026 | $30.16 | $29.84 (-1.06%) | $30.31 | $29.60 | 76.20 K | $687.60 M |
| 10/05/2026 | $30.38 | $30.16 (-0.72%) | $30.38 | $29.58 | 115.20 K | $694.97 M |
| 10/02/2026 | $30.77 | $30.61 (-0.52%) | $31.34 | $30.31 | 107.93 K | $705.34 M |
| 10/01/2026 | $30.61 | $30.48 (-0.42%) | $31.02 | $30.27 | 120.41 K | $702.35 M |
| 09/30/2026 | $30.64 | $30.46 (-0.59%) | $30.81 | $30.23 | 159.80 K | $701.88 M |
| 09/29/2026 | $30.68 | $30.39 (-0.95%) | $31.35 | $30.20 | 107.00 K | $700.27 M |
| 09/28/2026 | $29.97 | $30.70 (2.44%) | $30.80 | $29.83 | 202.01 K | $707.41 M |
| 09/25/2026 | $29.65 | $29.71 (0.2%) | $30.04 | $29.48 | 96.20 K | $684.60 M |
| 09/24/2026 | $29.86 | $29.97 (0.37%) | $30.16 | $29.57 | 101.00 K | $690.59 M |
| 09/23/2026 | $30.05 | $29.66 (-1.3%) | $30.37 | $29.49 | 128.61 K | $683.45 M |
| 09/22/2026 | $31.25 | $30.08 (-3.74%) | $31.29 | $30.03 | 147.80 K | $693.13 M |
| 09/21/2026 | $30.68 | $30.90 (0.72%) | $30.92 | $30.10 | 183.74 K | $712.02 M |
| 09/18/2026 | $29.95 | $30.98 (3.44%) | $31.61 | $29.64 | 380.91 K | $713.87 M |
| 09/17/2026 | $29.13 | $29.32 (0.65%) | $29.44 | $28.66 | 114.65 K | $675.62 M |
| 09/16/2026 | $29.19 | $29.16 (-0.1%) | $29.47 | $28.14 | 132.08 K | $671.93 M |
| 09/15/2026 | $29.40 | $28.86 (-1.84%) | $29.98 | $28.75 | 202.20 K | $665.02 M |
| 09/14/2026 | $28.94 | $29.36 (1.45%) | $29.87 | $28.74 | 189.93 K | $676.54 M |
| 09/11/2026 | $28.00 | $28.56 (2%) | $29.04 | $27.96 | 222.50 K | $658.10 M |
| 09/10/2026 | $27.44 | $28.01 (2.08%) | $28.05 | $27.40 | 168.40 K | $645.43 M |
| 09/09/2026 | $26.88 | $27.37 (1.82%) | $27.71 | $26.50 | 170.93 K | $630.68 M |
| 09/08/2026 | $27.88 | $27.16 (-2.58%) | $28.79 | $26.86 | 119.80 K | $625.84 M |
| 09/04/2026 | $27.01 | $27.93 (3.41%) | $27.95 | $26.98 | 101.72 K | $643.59 M |
| 09/03/2026 | $27.23 | $27.24 (0.04%) | $27.42 | $26.96 | 88.03 K | $627.69 M |
| 09/02/2026 | $27.75 | $27.00 (-2.7%) | $27.99 | $26.99 | 98.32 K | $622.16 M |
| 09/01/2026 | $27.32 | $27.55 (0.84%) | $28.24 | $27.32 | 105.61 K | $634.83 M |
| 08/31/2026 | $27.45 | $27.37 (-0.29%) | $28.57 | $27.20 | 106.70 K | $630.68 M |
| 08/28/2026 | $27.36 | $27.48 (0.44%) | $28.13 | $26.98 | 113.66 K | $633.22 M |
| 08/27/2026 | $27.55 | $27.24 (-1.13%) | $27.82 | $26.89 | 88.11 K | $627.69 M |
| 08/26/2026 | $28.31 | $27.85 (-1.62%) | $28.36 | $27.43 | 82.00 K | $641.74 M |
| 08/25/2026 | $27.94 | $28.23 (1.04%) | $28.72 | $27.50 | 148.54 K | $650.50 M |
| 08/24/2026 | $27.84 | $28.10 (0.93%) | $29.01 | $27.84 | 175.45 K | $647.50 M |
| 08/21/2026 | $27.31 | $27.62 (1.14%) | $27.89 | $27.09 | 181.75 K | $636.44 M |
| 08/20/2026 | $27.03 | $27.33 (1.11%) | $27.51 | $26.79 | 173.80 K | $629.76 M |
| 08/19/2026 | $27.70 | $27.47 (-0.83%) | $28.72 | $27.45 | 254.30 K | $632.99 M |
| 08/18/2026 | $28.41 | $27.85 (-1.97%) | $28.41 | $27.55 | 178.23 K | $641.74 M |
| 08/17/2026 | $27.69 | $27.85 (0.58%) | $28.00 | $27.24 | 150.90 K | $641.74 M |
| 08/14/2026 | $28.02 | $28.13 (0.39%) | $28.24 | $27.60 | 105.44 K | $648.19 M |
| 08/13/2026 | $27.75 | $28.02 (0.97%) | $28.33 | $27.75 | 124.44 K | $645.66 M |
| 08/12/2026 | $27.08 | $27.43 (1.29%) | $27.54 | $26.65 | 178.43 K | $632.06 M |
| 08/11/2026 | $26.35 | $27.54 (4.52%) | $27.90 | $26.02 | 246.43 K | $634.60 M |
| 08/10/2026 | $28.22 | $26.26 (-6.95%) | $28.61 | $26.13 | 302.15 K | $605.10 M |
| 08/07/2026 | $27.56 | $28.39 (3.01%) | $28.98 | $26.20 | 603.00 K | $654.19 M |
| 08/06/2026 | $32.70 | $32.46 (-0.73%) | $32.79 | $31.77 | 102.80 K | $747.97 M |
| 08/05/2026 | $32.90 | $31.95 (-2.89%) | $32.90 | $31.60 | 71.40 K | $736.22 M |
| 08/04/2026 | $32.84 | $32.56 (-0.85%) | $33.41 | $32.41 | 129.93 K | $750.27 M |
| 08/03/2026 | $32.55 | $33.22 (2.06%) | $33.61 | $32.32 | 77.40 K | $765.48 M |
| 07/31/2026 | $31.92 | $32.06 (0.44%) | $32.40 | $31.31 | 82.03 K | $740.70 M |
| 07/30/2026 | $32.57 | $32.18 (-1.2%) | $32.89 | $31.80 | 77.70 K | $743.47 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.
