Get the Stockscreener App
28.85
0.48%
-0.18
Natural Grocers By Vitamin Cottage Inc Stock (NGVC) Price History
The historical daily chart and data for Natural Grocers By Vitamin Cottage Inc stock (NGVC), show that the latest closing stock price as of May 22, 2026, is $28.85.
- Natural Grocers By Vitamin Cottage Inc all-time high stock price is $61.22, occurred on May 12, 2025.
- The lowest Natural Grocers By Vitamin Cottage Inc stock price recorded was $4.79 on October 17, 2017. Since then, Natural Grocers By Vitamin Cottage Inc's stock price has risen over 502.30% to $28.85 now.
- The 52-week high stock price for NGVC is $50.43, representing a 74.80% increase from the current share price, occurred on May 23, 2025.
- The 52-week low stock price for NGVC is $23.47, indicating a -18.65% decrease from the current share price, occurred on January 07, 2026.
- The closing price of Natural Grocers By Vitamin Cottage Inc (NGVC) stock in the beginning of 2025 was $14.34. The stock closed the year at $9.14, a loss of over -36.24% for the year.
The table below shows more information about NGVC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $29.72 | $28.69 | $1.03 | 10,391.0 | +0.03% |
| May 21, 2026 | $29.39 | $27.96 | $1.43 | 116,421.0 | -1.09% |
| May 20, 2026 | $30.01 | $28.94 | $1.07 | 167,210.0 | -0.71% |
| May 19, 2026 | $30.45 | $29.00 | $1.45 | 153,790.0 | +1.48% |
| May 18, 2026 | $29.15 | $28.25 | $0.90 | 121,152.0 | +2.61% |
| May 15, 2026 | $29.46 | $28.38 | $1.09 | 126,670.0 | -1.63% |
| May 14, 2026 | $29.63 | $28.02 | $1.61 | 172,055.0 | +2.74% |
| May 13, 2026 | $28.15 | $26.86 | $1.29 | 178,688.0 | +3.92% |
| May 12, 2026 | $27.58 | $26.73 | $0.8499 | 113,106.0 | +0.22% |
| May 11, 2026 | $28.06 | $26.40 | $1.66 | 145,329.0 | +2.12% |
| May 08, 2026 | $27.18 | $25.18 | $2.00 | 220,029.0 | -4.86% |
| May 07, 2026 | $28.01 | $27.00 | $1.01 | 152,327.0 | +2.40% |
| May 06, 2026 | $28.90 | $27.05 | $1.85 | 126,364.0 | -5.70% |
| May 05, 2026 | $29.03 | $28.50 | $0.53 | 124,931.0 | -0.14% |
| May 04, 2026 | $29.79 | $28.62 | $1.17 | 139,095.0 | -2.64% |
| May 01, 2026 | $29.89 | $29.23 | $0.665 | 120,008.0 | +2.11% |
| Apr 30, 2026 | $29.40 | $27.80 | $1.60 | 151,645.0 | +4.29% |
| Apr 29, 2026 | $27.79 | $27.05 | $0.74 | 83,538.0 | +1.09% |
| Apr 28, 2026 | $27.92 | $27.18 | $0.74 | 88,217.0 | +1.37% |
| Apr 27, 2026 | $27.97 | $27.02 | $0.95 | 96,341.0 | -1.06% |
| Apr 24, 2026 | $27.43 | $26.14 | $1.29 | 86,253.0 | +0.74% |
| Apr 23, 2026 | $27.88 | $27.14 | $0.7399 | 74,901.0 | -1.27% |
| Apr 22, 2026 | $27.75 | $27.15 | $0.60 | 84,612.0 | +0.11% |
Natural Grocers By Vitamin Cottage Inc Stock (NGVC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Natural Grocers By Vitamin Cottage Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGVC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Natural Grocers By Vitamin Cottage Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Natural Grocers By Vitamin Cottage Inc Stock (NGVC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $30.45 | $25.18 | $5.27 | 2,187,566.0 | +0.28% |
| Apr, 2026 | $29.40 | $25.30 | $4.10 | 2,295,112.0 | +12.03% |
| Mar, 2026 | $27.06 | $24.20 | $2.86 | 3,039,736.0 | -4.37% |
| Feb, 2026 | $31.23 | $24.34 | $6.89 | 3,881,111.0 | -1.06% |
| Jan, 2026 | $27.56 | $23.47 | $4.09 | 4,433,707.0 | +9.06% |
Natural Grocers By Vitamin Cottage Inc Stock (NGVC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.43 | $24.00 | $4.43 | 6,645,049.0 | -9.44% |
| Nov, 2025 | $33.78 | $26.75 | $7.03 | 5,683,530.0 | -13.52% |
| Oct, 2025 | $41.14 | $31.84 | $9.30 | 4,908,413.0 | -19.77% |
| Sep, 2025 | $40.18 | $35.15 | $5.03 | 5,432,927.0 | +4.03% |
| Aug, 2025 | $45.98 | $35.71 | $10.27 | 5,637,949.0 | +1.48% |
| Jul, 2025 | $40.98 | $36.84 | $4.14 | 4,466,440.0 | -3.46% |
| Jun, 2025 | $49.17 | $35.87 | $13.30 | 6,244,843.0 | -19.62% |
| May, 2025 | $61.22 | $44.68 | $16.54 | 4,723,969.0 | -2.65% |
| Apr, 2025 | $50.64 | $38.43 | $12.21 | 3,410,772.0 | +24.78% |
| Mar, 2025 | $44.52 | $35.00 | $9.52 | 2,921,044.0 | -9.54% |
| Feb, 2025 | $50.91 | $41.01 | $9.90 | 3,986,214.0 | +2.07% |
| Jan, 2025 | $44.65 | $38.00 | $6.65 | 1,841,719.0 | +9.62% |
Natural Grocers By Vitamin Cottage Inc Stock (NGVC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.97 | $38.08 | $8.89 | 2,207,331.0 | -15.64% |
| Nov, 2024 | $47.56 | $26.68 | $20.88 | 2,582,116.0 | +71.84% |
| Oct, 2024 | $29.76 | $24.99 | $4.77 | 1,729,303.0 | -7.78% |
| Sep, 2024 | $30.32 | $25.69 | $4.62 | 1,862,760.0 | +11.53% |
| Aug, 2024 | $27.36 | $22.14 | $5.22 | 1,796,138.0 | -2.42% |
| Jul, 2024 | $27.60 | $20.91 | $6.69 | 1,570,169.0 | +28.68% |
| Jun, 2024 | $21.95 | $20.00 | $1.95 | 1,352,324.0 | -1.76% |
| May, 2024 | $21.70 | $16.40 | $5.30 | 1,526,726.0 | +31.91% |
| Apr, 2024 | $18.21 | $15.82 | $2.39 | 1,008,811.0 | -9.36% |
| Mar, 2024 | $19.34 | $16.02 | $3.32 | 1,509,599.0 | +8.93% |
| Feb, 2024 | $17.75 | $14.31 | $3.44 | 1,565,993.0 | +10.84% |
| Jan, 2024 | $16.60 | $14.93 | $1.67 | 904,057.0 | -6.56% |
0.09%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):