Natural Grocers by Vitamin Cottage, Inc. Common Stock (NY: NGVC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	35.86	38.05	35.58	37.30	174,402	+1.76(+4.95%)
Mar 10, 2025	36.07	36.89	35.00	35.54	191,383	-1.55(-4.18%)
Mar 07, 2025	37.50	37.67	35.77	37.09	184,229	-0.57(-1.51%)
Mar 06, 2025	38.36	39.24	37.55	37.66	176,600	-1.48(-3.78%)
Mar 05, 2025	41.78	42.73	38.23	39.14	270,624	-2.66(-6.36%)
Mar 04, 2025	41.38	42.26	40.47	41.80	291,373	-0.32(-0.76%)
Mar 03, 2025	44.43	44.52	41.94	42.12	172,820	-2.32(-5.22%)
Feb 28, 2025	44.40	45.24	43.86	44.44	284,363	-0.03(-0.07%)
Feb 27, 2025	46.45	47.00	44.47	44.47	134,148	-1.79(-3.87%)
Feb 26, 2025	42.29	46.45	42.29	46.26	274,482	+4.13(+9.80%)
Feb 25, 2025	41.51	42.31	41.01	42.13	153,885	+0.64(+1.54%)
Feb 24, 2025	42.87	42.94	41.35	41.49	144,507	-1.30(-3.04%)
Feb 21, 2025	47.64	47.64	42.65	42.79	214,695	-4.64(-9.78%)
Feb 20, 2025	48.73	48.81	46.59	47.43	120,405	-1.82(-3.70%)
Feb 19, 2025	48.42	49.25	47.77	49.25	91,735	+0.41(+0.84%)
Feb 18, 2025	48.96	49.50	47.67	48.84	184,800	-0.10(-0.20%)
Feb 14, 2025	50.00	50.50	48.53	48.94	145,181	-0.87(-1.75%)
Feb 13, 2025	49.00	49.88	47.52	49.81	163,211	+0.97(+1.99%)
Feb 12, 2025	47.08	49.02	46.61	48.84	168,899	+0.74(+1.54%)
Feb 11, 2025	46.45	48.38	45.38	48.10	249,038	+1.34(+2.87%)
Feb 10, 2025	50.21	50.55	46.22	46.76	262,469	-2.78(-5.61%)
Feb 07, 2025	47.97	50.04	44.20	49.54	571,553	-0.66(-1.31%)
Feb 06, 2025	48.70	50.91	47.86	50.20	430,009	+1.88(+3.89%)
Feb 05, 2025	46.57	48.53	46.34	48.32	200,423	+1.89(+4.07%)
Feb 04, 2025	44.47	46.44	44.03	46.43	117,528	+2.23(+5.05%)
Feb 03, 2025	42.32	44.28	41.02	44.20	113,548	+0.66(+1.52%)
Jan 31, 2025	44.08	44.50	43.42	43.54	88,260	-0.54(-1.23%)
Jan 30, 2025	44.50	44.65	43.23	44.08	73,532	+0.16(+0.36%)
Jan 29, 2025	42.20	44.45	42.20	43.92	120,587	+1.88(+4.47%)
Jan 28, 2025	41.55	42.70	41.41	42.04	84,468	+0.35(+0.84%)
Jan 27, 2025	41.18	42.60	41.09	41.69	97,000	+0.19(+0.46%)
Jan 24, 2025	41.74	41.90	40.53	41.50	90,740	-0.04(-0.10%)
Jan 23, 2025	40.53	41.69	40.38	41.54	93,446	+0.89(+2.19%)
Jan 22, 2025	41.14	41.72	40.29	40.65	88,657	-0.40(-0.97%)
Jan 21, 2025	40.73	42.79	40.73	41.05	120,507	+0.72(+1.79%)
Jan 17, 2025	40.30	40.46	39.79	40.33	75,645	+0.37(+0.93%)
Jan 16, 2025	40.53	40.53	39.10	39.96	94,112	-0.42(-1.04%)
Jan 15, 2025	40.15	40.70	39.21	40.38	109,720	+1.40(+3.59%)
Jan 14, 2025	38.95	39.57	38.44	38.98	85,069	+0.28(+0.72%)
Jan 13, 2025	38.00	39.10	38.00	38.70	67,123	+0.32(+0.83%)
Jan 10, 2025	39.38	39.38	38.32	38.38	111,047	-1.57(-3.93%)
Jan 08, 2025	39.45	40.22	39.13	39.95	91,794	+0.40(+1.01%)
Jan 07, 2025	41.38	41.49	38.97	39.55	102,409	-1.68(-4.07%)
Jan 06, 2025	41.63	41.79	39.35	41.23	118,977	-0.22(-0.53%)
Jan 03, 2025	41.31	42.08	41.14	41.45	84,333	+0.18(+0.44%)