Skip to main content
logo
Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
24.39
-1.26 (-4.91%)
At close: Feb 10, 2026, 4:00 PM EST
24.55
+0.16 (0.66%)
Pre-market: Feb 11, 2026, 8:11 AM EST

NGVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202625.5025.8524.3424.3924.39-4.91%247,052
Feb 9, 202626.9427.9625.5625.6525.65-2.95%265,184
Feb 6, 202629.3931.2326.2626.4326.43-2.22%381,593
Feb 5, 202627.3827.7426.8827.0327.03-0.07%173,020
Feb 4, 202627.5427.9926.8827.0527.05-2.24%219,808
Feb 3, 202627.8028.5527.0327.6727.67-1.32%279,049
Feb 2, 202627.3628.0627.2228.0428.042.64%257,466
Jan 30, 202626.1027.5625.9427.3227.324.08%207,923
Jan 29, 202626.0326.3225.4626.2526.251.23%138,781
Jan 28, 202626.8426.8425.7125.9325.93-3.50%241,175
Jan 27, 202626.1726.9225.2226.8726.872.48%212,723
Jan 26, 202626.0926.3525.5026.2226.221.00%233,645
Jan 23, 202626.0326.3325.5925.9625.96-0.15%222,431
Jan 22, 202626.5226.7625.6826.0026.00-2.00%211,824
Jan 21, 202626.1426.6926.0726.5326.532.31%330,220
Jan 20, 202626.6026.6025.5125.9325.93-3.07%252,502
Jan 16, 202626.5926.9926.3126.7526.75-0.48%241,751
Jan 15, 202625.3727.1825.2326.8826.885.00%312,658
Jan 14, 202624.9225.6424.7425.6025.602.94%158,942
Jan 13, 202625.2425.3524.6624.8724.87-1.82%164,067
Jan 12, 202624.8225.9524.5125.3325.331.16%168,956
Jan 9, 202624.7125.1324.2825.0425.040.93%200,535
Jan 8, 202623.9325.0623.7324.8124.814.64%268,327
Jan 7, 202624.5424.5423.4723.7123.71-2.67%247,308
Jan 6, 202624.7924.7923.7824.3624.36-1.30%205,310
Jan 5, 202624.5825.9824.2524.6824.68-0.08%195,959
Jan 2, 202625.0025.2324.6124.7024.70-1.40%224,098
Dec 31, 202525.0625.2324.8125.0525.05-0.32%231,948
Dec 30, 202525.3925.7325.0825.1325.13-1.30%192,464
Dec 29, 202525.7425.8825.1825.4625.46-1.32%197,104
Dec 26, 202526.1326.2425.5425.8025.80-1.53%193,702
Dec 24, 202525.7726.3325.7726.2026.202.26%122,698
Dec 23, 202525.3525.6224.8825.6225.621.07%343,563
Dec 22, 202524.8125.3724.6925.3525.350.68%222,410
Dec 19, 202525.2325.2324.2925.1825.180.44%997,146
Dec 18, 202525.5125.8724.9525.0725.07-2.38%227,027
Dec 17, 202525.0926.3225.0925.6825.681.82%275,763
Dec 16, 202525.1325.5324.9125.2225.22-0.36%290,014
Dec 15, 202525.7426.6625.2525.3125.31-0.59%294,519
Dec 12, 202526.1926.1925.3625.4625.46-2.75%323,354
Dec 11, 202524.9726.4824.9726.1826.184.76%349,139
Dec 10, 202524.7525.1924.0024.9924.990.28%507,929
Dec 9, 202524.7225.0524.4524.9224.920.48%289,193
Dec 8, 202525.1225.6824.3424.8024.80-1.12%309,906
Dec 5, 202526.2926.7325.0825.0825.08-5.00%311,075
Dec 4, 202526.9327.6826.3826.4026.40-2.87%257,078
Dec 3, 202527.0227.8827.0227.1827.180.04%280,966
Dec 2, 202527.8728.4326.8027.1727.17-1.31%280,398
Dec 1, 202527.5928.2027.1527.5327.53-0.79%347,773
Nov 28, 202527.7528.2227.5227.7527.60-0.07%252,011