Skip to main content
logo
Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
26.99
+0.07 (0.26%)
At close: Feb 26, 2026, 4:00 PM EST
26.47
-0.52 (-1.93%)
After-hours: Feb 26, 2026, 7:22 PM EST

NGVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202627.2527.9426.8526.9926.990.26%141,319
Feb 25, 202626.2127.0725.8626.9226.922.71%190,876
Feb 24, 202625.7326.4525.4426.2126.211.98%122,453
Feb 23, 202625.0026.0624.6125.7025.702.35%138,682
Feb 20, 202625.1425.4324.6225.1125.11-0.12%144,539
Feb 19, 202624.9625.4324.8325.1425.140.04%127,556
Feb 18, 202626.0626.3824.8625.1325.13-4.74%220,989
Feb 17, 202627.0227.3525.6626.3826.38-1.71%251,752
Feb 13, 202626.4227.1626.0126.8426.843.79%251,900
Feb 12, 202624.8826.2524.7525.8625.864.57%154,073
Feb 11, 202624.3425.2524.3424.7324.731.39%203,883
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