Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
25.08
-0.88 (-3.37%)
Mar 9, 2026, 2:53 PM EDT - Market open
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.54 | 25.54 | 24.65 | 25.36 | - | -2.27% | 44,738 |
| Mar 6, 2026 | 26.05 | 26.75 | 25.73 | 25.95 | 25.95 | -1.48% | 154,634 |
| Mar 5, 2026 | 26.11 | 26.47 | 25.71 | 26.34 | 26.34 | -0.38% | 145,160 |
| Mar 4, 2026 | 26.91 | 26.91 | 26.15 | 26.44 | 26.44 | -0.68% | 121,783 |
| Mar 3, 2026 | 26.48 | 26.91 | 25.95 | 26.62 | 26.62 | -0.82% | 123,365 |
| Mar 2, 2026 | 26.75 | 27.06 | 26.30 | 26.84 | 26.84 | -0.70% | 155,579 |
| Feb 27, 2026 | 26.85 | 27.29 | 26.48 | 27.03 | 26.88 | 0.15% | 140,172 |
| Feb 26, 2026 | 27.25 | 27.94 | 26.85 | 26.99 | 26.84 | 0.26% | 141,483 |
| Feb 25, 2026 | 26.21 | 27.07 | 25.86 | 26.92 | 26.77 | 2.71% | 190,876 |
| Feb 24, 2026 | 25.73 | 26.45 | 25.44 | 26.21 | 26.06 | 1.98% | 127,599 |
| Feb 23, 2026 | 25.00 | 26.06 | 24.61 | 25.70 | 25.56 | 2.35% | 138,770 |
| Feb 20, 2026 | 25.14 | 25.43 | 24.62 | 25.11 | 24.97 | -0.12% | 144,539 |
| Feb 19, 2026 | 24.96 | 25.43 | 24.83 | 25.14 | 25.00 | 0.04% | 134,767 |
| Feb 18, 2026 | 26.06 | 26.38 | 24.86 | 25.13 | 24.99 | -4.74% | 221,162 |
| Feb 17, 2026 | 27.02 | 27.35 | 25.66 | 26.38 | 26.23 | -1.71% | 252,085 |
| Feb 13, 2026 | 26.42 | 27.16 | 26.01 | 26.84 | 26.69 | 3.79% | 251,900 |
| Feb 12, 2026 | 24.88 | 26.25 | 24.75 | 25.86 | 25.72 | 4.57% | 182,317 |
| Feb 11, 2026 | 24.34 | 25.25 | 24.34 | 24.73 | 24.59 | 1.39% | 203,945 |
| Feb 10, 2026 | 25.50 | 25.85 | 24.34 | 24.39 | 24.25 | -4.91% | 247,092 |
| Feb 9, 2026 | 26.94 | 27.96 | 25.56 | 25.65 | 25.51 | -2.95% | 265,212 |
| Feb 6, 2026 | 29.39 | 31.23 | 26.26 | 26.43 | 26.28 | -2.22% | 381,607 |
| Feb 5, 2026 | 27.38 | 27.74 | 26.88 | 27.03 | 26.88 | -0.07% | 173,027 |
| Feb 4, 2026 | 27.54 | 27.99 | 26.88 | 27.05 | 26.90 | -2.24% | 307,519 |
| Feb 3, 2026 | 27.80 | 28.55 | 27.03 | 27.67 | 27.52 | -1.32% | 279,100 |
| Feb 2, 2026 | 27.36 | 28.06 | 27.22 | 28.04 | 27.88 | 2.64% | 257,566 |
| Jan 30, 2026 | 26.10 | 27.56 | 25.94 | 27.32 | 27.17 | 4.08% | 207,923 |
| Jan 29, 2026 | 26.03 | 26.32 | 25.46 | 26.25 | 26.10 | 1.23% | 138,843 |
| Jan 28, 2026 | 26.84 | 26.84 | 25.71 | 25.93 | 25.79 | -3.50% | 241,225 |
| Jan 27, 2026 | 26.17 | 26.92 | 25.22 | 26.87 | 26.72 | 2.48% | 212,723 |
| Jan 26, 2026 | 26.09 | 26.35 | 25.50 | 26.22 | 26.07 | 1.00% | 233,645 |
| Jan 23, 2026 | 26.03 | 26.33 | 25.59 | 25.96 | 25.82 | -0.15% | 222,628 |
| Jan 22, 2026 | 26.52 | 26.76 | 25.68 | 26.00 | 25.86 | -2.00% | 211,924 |
| Jan 21, 2026 | 26.14 | 26.69 | 26.07 | 26.53 | 26.38 | 2.31% | 330,224 |
| Jan 20, 2026 | 26.60 | 26.60 | 25.51 | 25.93 | 25.79 | -3.07% | 252,502 |
| Jan 16, 2026 | 26.59 | 26.99 | 26.31 | 26.75 | 26.60 | -0.48% | 241,751 |
| Jan 15, 2026 | 25.37 | 27.18 | 25.23 | 26.88 | 26.73 | 5.00% | 312,743 |
| Jan 14, 2026 | 24.92 | 25.64 | 24.74 | 25.60 | 25.46 | 2.94% | 158,944 |
| Jan 13, 2026 | 25.24 | 25.35 | 24.66 | 24.87 | 24.73 | -1.82% | 164,067 |
| Jan 12, 2026 | 24.82 | 25.95 | 24.51 | 25.33 | 25.19 | 1.16% | 168,957 |
| Jan 9, 2026 | 24.71 | 25.13 | 24.28 | 25.04 | 24.90 | 0.93% | 200,535 |
| Jan 8, 2026 | 23.93 | 25.06 | 23.73 | 24.81 | 24.67 | 4.64% | 268,335 |
| Jan 7, 2026 | 24.54 | 24.54 | 23.47 | 23.71 | 23.58 | -2.67% | 247,339 |
| Jan 6, 2026 | 24.79 | 24.79 | 23.78 | 24.36 | 24.22 | -1.30% | 205,414 |
| Jan 5, 2026 | 24.58 | 25.98 | 24.25 | 24.68 | 24.54 | -0.08% | 195,959 |
| Jan 2, 2026 | 25.00 | 25.23 | 24.61 | 24.70 | 24.56 | -1.40% | 224,125 |
| Dec 31, 2025 | 25.06 | 25.23 | 24.81 | 25.05 | 24.91 | -0.32% | 261,044 |
| Dec 30, 2025 | 25.39 | 25.73 | 25.08 | 25.13 | 24.99 | -1.30% | 197,039 |
| Dec 29, 2025 | 25.74 | 25.88 | 25.18 | 25.46 | 25.32 | -1.32% | 199,412 |
| Dec 26, 2025 | 26.13 | 26.24 | 25.54 | 25.80 | 25.66 | -1.53% | 196,302 |
| Dec 24, 2025 | 25.77 | 26.33 | 25.77 | 26.20 | 26.05 | 2.26% | 150,357 |
| Dec 23, 2025 | 25.35 | 25.62 | 24.88 | 25.62 | 25.48 | 1.07% | 343,563 |
| Dec 22, 2025 | 24.81 | 25.37 | 24.69 | 25.35 | 25.21 | 0.68% | 232,638 |
| Dec 19, 2025 | 25.23 | 25.23 | 24.29 | 25.18 | 25.04 | 0.44% | 997,150 |
| Dec 18, 2025 | 25.51 | 25.87 | 24.95 | 25.07 | 24.93 | -2.38% | 285,936 |
| Dec 17, 2025 | 25.09 | 26.32 | 25.09 | 25.68 | 25.54 | 1.82% | 288,667 |
| Dec 16, 2025 | 25.13 | 25.53 | 24.91 | 25.22 | 25.08 | -0.36% | 297,564 |
| Dec 15, 2025 | 25.74 | 26.66 | 25.25 | 25.31 | 25.17 | -0.59% | 294,519 |
| Dec 12, 2025 | 26.19 | 26.19 | 25.36 | 25.46 | 25.32 | -2.75% | 323,661 |
| Dec 11, 2025 | 24.97 | 26.48 | 24.97 | 26.18 | 26.03 | 4.76% | 349,139 |
| Dec 10, 2025 | 24.75 | 25.19 | 24.00 | 24.99 | 24.85 | 0.28% | 555,143 |
| Dec 9, 2025 | 24.72 | 25.05 | 24.45 | 24.92 | 24.78 | 0.48% | 289,193 |
| Dec 8, 2025 | 25.12 | 25.68 | 24.34 | 24.80 | 24.66 | -1.12% | 309,906 |
| Dec 5, 2025 | 26.29 | 26.73 | 25.08 | 25.08 | 24.94 | -5.00% | 311,588 |
| Dec 4, 2025 | 26.93 | 27.68 | 26.38 | 26.40 | 26.25 | -2.87% | 257,495 |
| Dec 3, 2025 | 27.02 | 27.88 | 27.02 | 27.18 | 27.03 | 0.04% | 280,966 |
| Dec 2, 2025 | 27.87 | 28.43 | 26.80 | 27.17 | 27.02 | -1.31% | 280,398 |
| Dec 1, 2025 | 27.59 | 28.20 | 27.15 | 27.53 | 27.38 | -0.79% | 347,873 |
| Nov 28, 2025 | 27.75 | 28.22 | 27.52 | 27.75 | 27.45 | -0.07% | 252,011 |
| Nov 26, 2025 | 28.21 | 28.53 | 27.69 | 27.77 | 27.47 | -0.93% | 280,420 |
| Nov 25, 2025 | 28.43 | 29.47 | 27.77 | 28.03 | 27.72 | -0.18% | 412,234 |
| Nov 24, 2025 | 29.01 | 29.43 | 27.93 | 28.08 | 27.77 | -2.57% | 514,009 |
| Nov 21, 2025 | 29.97 | 31.69 | 26.75 | 28.82 | 28.51 | -5.04% | 615,128 |
| Nov 20, 2025 | 31.46 | 32.22 | 29.98 | 30.35 | 30.02 | -3.22% | 362,755 |
| Nov 19, 2025 | 31.18 | 31.53 | 30.80 | 31.36 | 31.02 | 1.10% | 230,651 |
| Nov 18, 2025 | 31.91 | 31.91 | 30.86 | 31.02 | 30.68 | -2.24% | 173,789 |
| Nov 17, 2025 | 32.18 | 32.65 | 31.46 | 31.73 | 31.38 | -2.04% | 184,040 |
| Nov 14, 2025 | 31.81 | 32.39 | 31.47 | 32.39 | 32.04 | 1.79% | 159,111 |
| Nov 13, 2025 | 32.58 | 32.58 | 31.68 | 31.82 | 31.47 | -2.60% | 199,538 |
| Nov 12, 2025 | 31.71 | 32.96 | 31.57 | 32.67 | 32.31 | 3.55% | 210,289 |
| Nov 11, 2025 | 31.88 | 32.30 | 31.28 | 31.55 | 31.21 | -0.63% | 140,501 |
| Nov 10, 2025 | 31.51 | 31.88 | 31.16 | 31.75 | 31.40 | 0.73% | 208,877 |
| Nov 7, 2025 | 31.43 | 31.91 | 31.01 | 31.52 | 31.18 | 0.70% | 249,771 |
| Nov 6, 2025 | 32.01 | 32.57 | 30.98 | 31.30 | 30.96 | -3.48% | 267,559 |
| Nov 5, 2025 | 31.57 | 33.11 | 30.55 | 32.43 | 32.08 | 1.57% | 364,916 |
| Nov 4, 2025 | 33.18 | 33.79 | 31.84 | 31.93 | 31.58 | -3.13% | 291,431 |
| Nov 3, 2025 | 32.19 | 33.46 | 30.91 | 32.96 | 32.60 | 2.71% | 591,369 |
| Oct 31, 2025 | 35.93 | 35.93 | 31.84 | 32.09 | 31.74 | -10.76% | 432,128 |
| Oct 30, 2025 | 37.87 | 38.30 | 35.13 | 35.96 | 35.57 | -6.86% | 629,066 |
| Oct 29, 2025 | 39.34 | 39.69 | 38.11 | 38.61 | 38.19 | -2.25% | 156,601 |
| Oct 28, 2025 | 39.35 | 40.42 | 39.25 | 39.50 | 39.07 | -0.50% | 172,163 |
| Oct 27, 2025 | 40.40 | 40.40 | 39.02 | 39.70 | 39.27 | -1.98% | 191,037 |
| Oct 24, 2025 | 40.55 | 41.07 | 40.27 | 40.50 | 40.06 | -0.59% | 193,918 |
| Oct 23, 2025 | 40.72 | 40.94 | 40.13 | 40.74 | 40.29 | 0.57% | 140,367 |
| Oct 22, 2025 | 40.74 | 40.80 | 39.81 | 40.51 | 40.07 | 1.61% | 192,218 |
| Oct 21, 2025 | 39.58 | 40.01 | 38.83 | 39.87 | 39.43 | 0.43% | 153,673 |
| Oct 20, 2025 | 39.16 | 39.88 | 38.36 | 39.70 | 39.27 | 2.16% | 118,111 |
| Oct 17, 2025 | 39.34 | 39.94 | 38.70 | 38.86 | 38.44 | -0.92% | 126,575 |
| Oct 16, 2025 | 40.49 | 40.88 | 39.10 | 39.22 | 38.79 | -3.26% | 173,199 |
| Oct 15, 2025 | 39.78 | 40.76 | 39.78 | 40.54 | 40.10 | 1.68% | 152,158 |
| Oct 14, 2025 | 38.34 | 40.38 | 38.34 | 39.87 | 39.43 | 4.62% | 145,228 |