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

Historical Prices For Natural Grocers by Vitamin Cottage, Inc. Common Stock (NGVC)

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	44.68	45.61	44.17	45.27	175,744	45.27
6/05/2025	45.08	45.69	43.89	44.42	226,925	44.42
6/04/2025	46.35	46.39	45.12	45.43	166,482	45.43
6/03/2025	48.19	48.19	44.31	46.28	369,616	46.28
6/02/2025	48.60	49.17	46.99	48.18	164,235	48.18
5/30/2025	47.48	48.88	47.00	48.83	208,385	48.83
5/29/2025	48.11	48.47	46.84	47.66	174,126	47.66
5/28/2025	47.74	48.51	47.64	48.28	152,679	48.28
5/27/2025	49.67	50.35	44.68	47.95	341,277	47.95
5/23/2025	49.85	50.43	49.22	49.92	187,248	49.80
5/22/2025	50.55	51.33	50.06	50.06	231,006	49.94
5/21/2025	50.96	51.63	49.10	50.55	152,502	50.43
5/20/2025	51.14	52.00	50.61	51.71	127,625	51.59
5/19/2025	51.00	51.63	50.24	51.22	181,418	51.10
5/16/2025	51.55	52.67	51.16	51.54	159,310	51.42
5/15/2025	49.48	51.83	49.48	51.66	160,715	51.54
5/14/2025	50.00	51.08	48.87	49.90	227,503	49.78
5/13/2025	53.52	55.18	49.69	50.07	255,894	49.95
5/12/2025	60.17	61.22	53.04	53.64	407,354	53.51
5/09/2025	51.48	60.84	51.40	59.74	678,084	59.60
5/08/2025	49.66	50.14	45.67	45.87	329,237	45.76
5/07/2025	49.34	49.82	48.37	49.33	143,207	49.21
5/06/2025	48.98	50.30	48.37	49.02	177,219	48.90
5/05/2025	50.60	50.90	49.37	49.76	106,366	49.64
5/02/2025	50.79	52.69	50.40	50.59	172,016	50.47
5/01/2025	49.66	51.66	49.29	50.45	152,694	50.33
4/30/2025	49.24	50.64	48.28	50.16	187,621	50.04
4/29/2025	48.31	49.65	47.50	49.64	155,201	49.52
4/28/2025	48.90	49.78	47.59	48.78	169,727	48.66
4/25/2025	48.67	48.90	47.73	48.58	98,702	48.46
4/24/2025	48.06	48.84	47.02	48.42	134,940	48.30
4/23/2025	49.07	49.59	47.19	47.98	157,893	47.86
4/22/2025	47.06	48.49	46.56	48.14	141,141	48.02
4/21/2025	47.64	47.80	45.33	46.41	141,417	46.30
4/17/2025	47.69	48.00	46.40	47.76	128,264	47.65
4/16/2025	45.92	47.83	45.81	47.71	97,830	47.60
4/15/2025	46.57	48.12	46.21	46.59	126,864	46.48
4/14/2025	45.92	47.52	45.54	46.83	154,059	46.72
4/11/2025	46.49	46.49	44.34	45.26	259,783	45.15
4/10/2025	44.72	47.28	44.08	46.58	251,695	46.47
4/09/2025	43.05	46.63	41.75	44.91	261,079	44.80
4/08/2025	43.76	45.42	42.17	43.28	168,961	43.18
4/07/2025	38.79	42.75	38.66	42.47	169,328	42.37
4/04/2025	40.66	42.79	40.23	41.11	223,302	41.01
4/03/2025	39.23	42.42	38.43	41.57	149,458	41.47
4/02/2025	40.50	42.08	40.50	41.96	89,849	41.86
4/01/2025	39.98	41.56	39.53	41.12	156,816	41.02
3/31/2025	37.29	41.13	36.15	40.20	288,165	40.10
3/28/2025	38.00	38.16	37.27	38.12	79,861	38.03
3/27/2025	38.00	38.61	37.03	38.16	102,441	38.07
3/26/2025	38.72	38.84	37.29	38.00	120,807	37.91
3/25/2025	38.97	39.31	38.41	38.63	101,517	38.54
3/24/2025	38.68	39.61	38.06	39.23	92,015	39.14
3/21/2025	37.28	37.81	36.28	37.75	135,018	37.66
3/20/2025	37.68	38.79	37.47	37.69	89,021	37.60
3/19/2025	37.01	38.56	37.01	38.20	110,919	38.11
3/18/2025	37.51	37.66	36.75	37.06	91,303	36.97
3/17/2025	36.36	37.92	35.00	37.85	142,109	37.76
3/14/2025	37.08	37.31	36.48	36.62	102,208	36.53
3/13/2025	37.24	37.31	35.90	36.50	94,793	36.41
3/12/2025	37.54	37.97	37.08	37.42	104,112	37.33
3/11/2025	35.86	38.05	35.58	37.30	174,402	37.21
3/10/2025	36.07	36.89	35.00	35.54	191,383	35.45