Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
25.08
-1.32 (-5.00%)
At close: Dec 5, 2025, 4:00 PM EST
24.95
-0.13 (-0.52%)
After-hours: Dec 5, 2025, 7:00 PM EST
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.29 | 26.73 | 25.08 | 25.08 | 25.08 | -5.00% | 311,075 |
| Dec 4, 2025 | 26.93 | 27.68 | 26.38 | 26.40 | 26.40 | -2.87% | 257,078 |
| Dec 3, 2025 | 27.02 | 27.88 | 27.02 | 27.18 | 27.18 | 0.04% | 280,966 |
| Dec 2, 2025 | 27.87 | 28.43 | 26.80 | 27.17 | 27.17 | -1.31% | 280,398 |
| Dec 1, 2025 | 27.59 | 28.20 | 27.15 | 27.53 | 27.53 | -0.79% | 347,773 |
| Nov 28, 2025 | 27.75 | 28.22 | 27.52 | 27.75 | 27.60 | -0.07% | 252,011 |
| Nov 26, 2025 | 28.21 | 28.53 | 27.69 | 27.77 | 27.62 | -0.93% | 280,420 |
| Nov 25, 2025 | 28.43 | 29.47 | 27.77 | 28.03 | 27.88 | -0.18% | 412,234 |
| Nov 24, 2025 | 29.01 | 29.43 | 27.93 | 28.08 | 27.93 | -2.57% | 514,009 |
| Nov 21, 2025 | 29.97 | 31.69 | 26.75 | 28.82 | 28.66 | -5.04% | 615,128 |
| Nov 20, 2025 | 31.46 | 32.22 | 29.98 | 30.35 | 30.19 | -3.22% | 362,755 |
| Nov 19, 2025 | 31.18 | 31.53 | 30.80 | 31.36 | 31.19 | 1.10% | 230,651 |
| Nov 18, 2025 | 31.91 | 31.91 | 30.86 | 31.02 | 30.85 | -2.24% | 173,789 |
| Nov 17, 2025 | 32.18 | 32.65 | 31.46 | 31.73 | 31.56 | -2.04% | 184,040 |
| Nov 14, 2025 | 31.81 | 32.39 | 31.47 | 32.39 | 32.21 | 1.79% | 159,111 |
| Nov 13, 2025 | 32.58 | 32.58 | 31.68 | 31.82 | 31.65 | -2.60% | 199,538 |
| Nov 12, 2025 | 31.71 | 32.96 | 31.57 | 32.67 | 32.49 | 3.55% | 210,289 |
| Nov 11, 2025 | 31.88 | 32.30 | 31.28 | 31.55 | 31.38 | -0.63% | 140,501 |
| Nov 10, 2025 | 31.51 | 31.88 | 31.16 | 31.75 | 31.58 | 0.73% | 208,877 |
| Nov 7, 2025 | 31.43 | 31.91 | 31.01 | 31.52 | 31.35 | 0.70% | 249,771 |
| Nov 6, 2025 | 32.01 | 32.57 | 30.98 | 31.30 | 31.13 | -3.48% | 267,559 |
| Nov 5, 2025 | 31.57 | 33.11 | 30.55 | 32.43 | 32.25 | 1.57% | 364,916 |
| Nov 4, 2025 | 33.18 | 33.79 | 31.84 | 31.93 | 31.76 | -3.13% | 291,431 |
| Nov 3, 2025 | 32.19 | 33.46 | 30.91 | 32.96 | 32.78 | 2.71% | 591,369 |
| Oct 31, 2025 | 35.93 | 35.93 | 31.84 | 32.09 | 31.92 | -10.76% | 432,128 |
| Oct 30, 2025 | 37.87 | 38.30 | 35.13 | 35.96 | 35.77 | -6.86% | 629,066 |
| Oct 29, 2025 | 39.34 | 39.69 | 38.11 | 38.61 | 38.40 | -2.25% | 156,601 |
| Oct 28, 2025 | 39.35 | 40.42 | 39.25 | 39.50 | 39.29 | -0.50% | 172,163 |
| Oct 27, 2025 | 40.40 | 40.40 | 39.02 | 39.70 | 39.49 | -1.98% | 191,037 |
| Oct 24, 2025 | 40.55 | 41.07 | 40.27 | 40.50 | 40.28 | -0.59% | 193,918 |
| Oct 23, 2025 | 40.72 | 40.94 | 40.13 | 40.74 | 40.52 | 0.57% | 140,367 |
| Oct 22, 2025 | 40.74 | 40.80 | 39.81 | 40.51 | 40.29 | 1.61% | 192,218 |
| Oct 21, 2025 | 39.58 | 40.01 | 38.83 | 39.87 | 39.65 | 0.43% | 153,673 |
| Oct 20, 2025 | 39.16 | 39.88 | 38.36 | 39.70 | 39.49 | 2.16% | 118,111 |
| Oct 17, 2025 | 39.34 | 39.94 | 38.70 | 38.86 | 38.65 | -0.92% | 126,575 |
| Oct 16, 2025 | 40.49 | 40.88 | 39.10 | 39.22 | 39.01 | -3.26% | 173,199 |
| Oct 15, 2025 | 39.78 | 40.76 | 39.78 | 40.54 | 40.32 | 1.68% | 152,158 |
| Oct 14, 2025 | 38.34 | 40.38 | 38.34 | 39.87 | 39.65 | 4.62% | 145,228 |
| Oct 13, 2025 | 37.09 | 38.57 | 37.09 | 38.11 | 37.90 | 2.23% | 223,733 |
| Oct 10, 2025 | 39.09 | 39.09 | 37.27 | 37.28 | 37.08 | -4.34% | 298,664 |
| Oct 9, 2025 | 39.74 | 39.90 | 38.88 | 38.97 | 38.76 | -1.74% | 146,713 |
| Oct 8, 2025 | 39.52 | 40.09 | 39.05 | 39.66 | 39.45 | 1.46% | 158,062 |
| Oct 7, 2025 | 38.43 | 39.29 | 37.31 | 39.09 | 38.88 | 1.56% | 271,480 |
| Oct 6, 2025 | 40.06 | 40.11 | 38.22 | 38.49 | 38.28 | -4.25% | 291,464 |
| Oct 3, 2025 | 40.22 | 40.51 | 39.69 | 40.20 | 39.98 | -0.02% | 151,078 |
| Oct 2, 2025 | 40.96 | 40.96 | 39.19 | 40.21 | 39.99 | -1.83% | 206,604 |
| Oct 1, 2025 | 39.76 | 41.14 | 39.10 | 40.96 | 40.74 | 2.40% | 225,664 |
| Sep 30, 2025 | 39.00 | 40.18 | 38.62 | 40.00 | 39.78 | 4.03% | 217,134 |
| Sep 29, 2025 | 37.70 | 38.63 | 37.25 | 38.45 | 38.24 | 2.23% | 364,846 |
| Sep 26, 2025 | 36.78 | 37.64 | 36.05 | 37.61 | 37.41 | 2.54% | 159,489 |