NYSE · NGVC

Natural Grocers by Vitamin Cottage, Inc.

Consumer Defensive · Grocery Stores

$28.02

Down-$0.17 (-0.59%)

Updated Aug 14, 2026, 4:02 PM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

NGVC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NGVC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$27.75	$28.325	$27.75	$28.02	124.44K
Aug 12, 2026	$27.08	$27.54	$26.65	$27.43	178.43K
Aug 11, 2026	$26.35	$27.90	$26.015	$27.54	246.43K
Aug 10, 2026	$28.22	$28.61	$26.125	$26.26	302.15K
Aug 7, 2026	$27.56	$28.98	$26.20	$28.39	603K
Aug 6, 2026	$32.70	$32.79	$31.77	$32.46	102.77K
Aug 5, 2026	$32.90	$32.90	$31.60	$31.95	71.39K
Aug 4, 2026	$32.84	$33.41	$32.41	$32.56	129.93K
Aug 3, 2026	$32.55	$33.6093	$32.32	$33.22	77.36K
Jul 31, 2026	$31.92	$32.40	$31.31	$32.06	82.03K
Jul 30, 2026	$32.57	$32.89	$31.80	$32.18	77.69K
Jul 29, 2026	$32.43	$33.10	$32.23	$32.98	94.92K
Jul 28, 2026	$31.89	$33.56	$31.88	$32.31	107.31K
Jul 27, 2026	$30.19	$31.74	$30.19	$31.65	77.75K
Jul 24, 2026	$29.73	$30.21	$28.94	$30.01	162.17K
Jul 23, 2026	$30.71	$30.82	$28.81	$29.35	166.11K
Jul 22, 2026	$31.06	$31.82	$30.59	$31.27	104.6K
Jul 21, 2026	$30.99	$31.40	$30.76	$31.04	113.04K
Jul 20, 2026	$32.65	$32.745	$31.19	$31.36	93.9K
Jul 17, 2026	$33.07	$33.89	$32.49	$32.73	122.14K
Jul 16, 2026	$31.89	$33.22	$31.89	$32.93	87.65K