Vita Coco Company, Inc. COCO
NASDAQ · United States · Consumer Non-Durables
$57.09-0.16 (-0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $57.22 | -0.07% | $57.47 | $58.15 | $56.55 | 233.41K |
| 2026-09-30 | $57.26 | +1.25% | $56.55 | $58.60 | $56.55 | 876.80K |
| 2026-09-29 | $56.55 | -1.93% | $57.00 | $57.43 | $55.79 | 750.80K |
| 2026-09-28 | $57.66 | -1.59% | $58.27 | $58.69 | $56.93 | 758.60K |
| 2026-09-25 | $58.59 | -0.98% | $59.17 | $59.78 | $57.69 | 860.10K |
| 2026-09-24 | $59.17 | +2.05% | $57.76 | $59.62 | $57.17 | 998.80K |
| 2026-09-23 | $57.98 | -2.72% | $59.66 | $61.30 | $57.52 | 873.80K |
| 2026-09-22 | $59.60 | +4.10% | $57.97 | $60.22 | $57.53 | 1.58M |
| 2026-09-21 | $57.25 | +2.56% | $56.52 | $58.45 | $55.56 | 1.06M |
| 2026-09-18 | $55.82 | -0.75% | $56.05 | $56.92 | $55.18 | 3.19M |
| 2026-09-17 | $56.24 | -0.23% | $56.87 | $58.15 | $55.69 | 2.08M |
| 2026-09-16 | $56.37 | +1.06% | $55.99 | $57.15 | $54.68 | 2.54M |
| 2026-09-15 | $55.78 | +1.36% | $54.90 | $55.96 | $53.88 | 1.89M |
| 2026-09-14 | $55.03 | +5.81% | $50.85 | $56.02 | $50.85 | 2.54M |
| 2026-09-11 | $52.01 | +1.78% | $51.95 | $53.02 | $51.50 | 2.03M |
| 2026-09-10 | $51.10 | -0.76% | $50.83 | $52.21 | $50.62 | 1.01M |
| 2026-09-09 | $51.49 | -3.34% | $53.28 | $53.28 | $51.08 | 1.97M |
| 2026-09-08 | $53.27 | -3.37% | $54.74 | $55.49 | $53.16 | 1.18M |
| 2026-09-04 | $55.13 | +0.09% | $54.55 | $55.38 | $54.19 | 1.72M |
| 2026-09-03 | $55.08 | -4.52% | $57.70 | $57.82 | $54.95 | 1.83M |
| 2026-09-02 | $57.69 | -0.64% | $58.04 | $58.68 | $56.84 | 999.20K |
| 2026-09-01 | $58.06 | -1.12% | $58.61 | $59.56 | $57.50 | 1.18M |
| 2026-08-31 | $58.72 | -4.85% | $61.70 | $61.82 | $58.70 | 1.04M |
| 2026-08-28 | $61.71 | +0.13% | $61.90 | $63.18 | $60.90 | 599.20K |
| 2026-08-27 | $61.63 | -1.86% | $62.30 | $63.48 | $61.08 | 948.20K |
| 2026-08-26 | $62.80 | -1.21% | $63.69 | $64.48 | $62.37 | 623.00K |
| 2026-08-25 | $63.57 | +0.33% | $64.12 | $64.90 | $63.50 | 542.20K |
| 2026-08-24 | $63.36 | +0.02% | $63.92 | $65.64 | $63.10 | 693.50K |
| 2026-08-21 | $63.35 | -2.79% | $65.20 | $65.32 | $63.10 | 607.00K |
| 2026-08-20 | $65.17 | -3.55% | $67.25 | $67.86 | $64.95 | 840.90K |
| 2026-08-19 | $67.57 | +6.34% | $64.17 | $68.25 | $63.69 | 943.90K |
| 2026-08-18 | $63.54 | -2.99% | $65.25 | $65.76 | $63.36 | 635.30K |
| 2026-08-17 | $65.50 | +0.44% | $64.72 | $65.87 | $63.11 | 585.20K |
| 2026-08-14 | $65.21 | 0.00% | $65.02 | $66.20 | $64.72 | 657.30K |
| 2026-08-13 | $65.21 | -1.87% | $66.96 | $67.70 | $65.02 | 787.40K |
| 2026-08-12 | $66.45 | +3.09% | $65.10 | $66.46 | $64.79 | 947.60K |
| 2026-08-11 | $64.46 | +2.68% | $62.61 | $64.93 | $60.05 | 1.45M |
| 2026-08-10 | $62.78 | +0.85% | $62.30 | $63.76 | $61.51 | 901.00K |
| 2026-08-07 | $62.25 | -2.92% | $63.97 | $63.97 | $62.15 | 756.40K |
| 2026-08-06 | $64.12 | -1.11% | $64.84 | $65.56 | $63.16 | 896.00K |
| 2026-08-05 | $64.84 | +0.71% | $65.35 | $66.50 | $64.40 | 700.00K |
| 2026-08-04 | $64.38 | +1.56% | $63.39 | $65.93 | $63.05 | 988.30K |
| 2026-08-03 | $63.39 | -3.87% | $66.07 | $66.26 | $63.33 | 1.15M |
| 2026-07-31 | $65.94 | -1.51% | $67.67 | $67.96 | $65.21 | 859.70K |
| 2026-07-30 | $66.95 | -0.87% | $67.17 | $68.11 | $66.19 | 711.90K |
| 2026-07-29 | $67.54 | -2.93% | $69.71 | $69.96 | $66.61 | 1.58M |
| 2026-07-28 | $69.58 | +3.31% | $68.54 | $69.65 | $66.15 | 1.59M |
| 2026-07-27 | $67.35 | +2.09% | $66.07 | $68.15 | $65.98 | 1.59M |
| 2026-07-24 | $65.97 | -4.90% | $70.39 | $72.28 | $65.58 | 1.69M |
| 2026-07-23 | $69.37 | -6.82% | $77.92 | $79.99 | $67.32 | 2.81M |
| 2026-07-22 | $74.45 | -1.90% | $75.14 | $76.54 | $73.92 | 1.33M |
| 2026-07-21 | $75.89 | +2.73% | $74.84 | $76.39 | $74.02 | 837.60K |
| 2026-07-20 | $73.87 | +0.94% | $73.81 | $75.75 | $73.31 | 743.50K |
| 2026-07-17 | $73.18 | -0.10% | $72.26 | $75.07 | $71.54 | 847.70K |
| 2026-07-16 | $73.25 | -2.01% | $74.26 | $75.66 | $72.43 | 1.16M |
| 2026-07-15 | $74.75 | +0.97% | $74.12 | $76.82 | $73.58 | 1.14M |
| 2026-07-14 | $74.03 | -0.81% | $75.24 | $76.00 | $73.25 | 1.06M |
| 2026-07-13 | $74.64 | +4.53% | $70.95 | $74.78 | $70.86 | 1.10M |
| 2026-07-10 | $71.40 | +0.21% | $71.14 | $72.13 | $70.38 | 954.30K |
| 2026-07-09 | $71.25 | +4.12% | $69.46 | $72.71 | $68.25 | 1.28M |
| 2026-07-08 | $68.43 | +4.39% | $66.25 | $68.51 | $65.63 | 998.30K |
| 2026-07-07 | $65.55 | -1.84% | $67.01 | $69.64 | $65.11 | 978.90K |
| 2026-07-06 | $66.78 | +0.94% | $66.11 | $68.94 | $66.03 | 1.08M |
| 2026-07-02 | $66.16 | -4.09% | $68.89 | $69.44 | $66.12 | 1.17M |
| 2026-07-01 | $68.98 | +4.29% | $65.82 | $69.72 | $65.61 | 1.32M |
| 2026-06-30 | $66.14 | -8.81% | $72.15 | $72.88 | $65.78 | 2.38M |
| 2026-06-29 | $72.53 | -1.60% | $73.10 | $74.64 | $70.22 | 1.65M |
| 2026-06-26 | $73.71 | -10.71% | $83.52 | $83.68 | $71.78 | 3.39M |
| 2026-06-25 | $82.55 | -0.29% | $82.90 | $84.15 | $81.79 | 806.70K |
| 2026-06-24 | $82.79 | +0.06% | $82.82 | $84.75 | $81.80 | 869.20K |
| 2026-06-23 | $82.74 | -0.17% | $82.88 | $83.43 | $80.94 | 756.40K |
| 2026-06-22 | $82.88 | -1.36% | $84.45 | $85.15 | $82.36 | 763.30K |
| 2026-06-18 | $84.02 | +0.45% | $84.47 | $85.83 | $83.65 | 1.29M |
| 2026-06-17 | $83.64 | -0.27% | $83.60 | $84.18 | $81.78 | 966.20K |
| 2026-06-16 | $83.87 | +1.23% | $83.43 | $85.39 | $82.90 | 1.09M |
| 2026-06-15 | $82.85 | +2.41% | $81.01 | $83.00 | $78.20 | 1.03M |
| 2026-06-12 | $80.90 | +2.86% | $78.65 | $82.33 | $77.00 | 1.46M |
| 2026-06-11 | $78.65 | -0.11% | $78.67 | $80.51 | $76.00 | 1.08M |
| 2026-06-10 | $78.74 | +6.09% | $74.41 | $78.90 | $73.60 | 1.40M |
| 2026-06-09 | $74.22 | +1.09% | $74.37 | $74.86 | $72.29 | 820.30K |
| 2026-06-08 | $73.42 | -0.90% | $75.66 | $75.66 | $72.50 | 775.90K |
| 2026-06-05 | $74.09 | +0.15% | $74.34 | $76.58 | $73.99 | 894.40K |
| 2026-06-04 | $73.98 | -1.60% | $74.73 | $75.39 | $73.22 | 744.00K |
| 2026-06-03 | $75.18 | +0.98% | $74.64 | $76.22 | $72.72 | 1.04M |
| 2026-06-02 | $74.45 | -0.73% | $74.99 | $75.23 | $73.50 | 585.50K |
| 2026-06-01 | $75.00 | -0.17% | $75.05 | $76.91 | $74.21 | 687.30K |
| 2026-05-29 | $75.13 | -2.91% | $77.40 | $77.40 | $74.60 | 1.17M |
| 2026-05-28 | $77.38 | -1.59% | $78.50 | $78.51 | $76.78 | 609.00K |
| 2026-05-27 | $78.63 | +2.80% | $77.32 | $79.38 | $77.02 | 708.90K |
| 2026-05-26 | $76.49 | +0.59% | $76.84 | $77.12 | $75.59 | 844.00K |