The Vita Coco Company, Inc. (COCO)

The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	54.94	55.25	52.15	52.83	-	-3.92%	277,899
Jan 27, 2026	55.60	55.99	54.45	54.98	54.98	0.20%	724,742
Jan 26, 2026	52.08	55.07	51.61	54.87	54.87	4.91%	842,223
Jan 23, 2026	52.22	52.56	51.83	52.30	52.30	0.15%	762,917
Jan 22, 2026	53.43	53.78	52.08	52.22	52.22	-2.47%	697,317
Jan 21, 2026	54.18	54.47	53.18	53.54	53.54	-0.72%	804,432
Jan 20, 2026	52.92	54.58	52.41	53.93	53.93	0.73%	609,098
Jan 16, 2026	52.78	54.30	52.53	53.54	53.54	1.57%	537,209
Jan 15, 2026	52.05	52.83	51.91	52.71	52.71	1.38%	633,410
Jan 14, 2026	55.30	55.46	51.93	51.99	51.99	-5.95%	808,050
Jan 13, 2026	55.66	55.90	55.00	55.28	55.28	-0.66%	528,759
Jan 12, 2026	54.87	56.46	54.30	55.65	55.65	1.24%	581,893
Jan 9, 2026	55.13	56.15	54.88	54.97	54.97	-0.36%	399,835
Jan 8, 2026	54.09	55.36	54.09	55.17	55.17	1.75%	459,176
Jan 7, 2026	52.46	55.53	52.31	54.22	54.22	4.29%	732,680
Jan 6, 2026	53.30	53.30	51.43	51.99	51.99	-2.90%	867,641
Jan 5, 2026	53.55	54.19	51.55	53.54	53.54	0.15%	577,716
Jan 2, 2026	52.99	54.26	52.32	53.46	53.46	0.85%	434,298
Dec 31, 2025	53.43	53.74	52.70	53.01	53.01	-0.79%	309,429
Dec 30, 2025	54.16	54.83	53.38	53.43	53.43	-2.00%	443,840
Dec 29, 2025	53.56	54.89	53.34	54.52	54.52	1.79%	462,588
Dec 26, 2025	53.24	53.73	52.87	53.56	53.56	0.28%	191,123
Dec 24, 2025	53.86	54.04	53.22	53.41	53.41	-0.54%	123,798
Dec 23, 2025	53.73	54.34	53.01	53.70	53.70	0.58%	497,491
Dec 22, 2025	53.04	54.35	52.95	53.39	53.39	-0.17%	444,644
Dec 19, 2025	52.50	54.19	52.50	53.48	53.48	1.91%	1,383,607
Dec 18, 2025	51.58	52.88	51.58	52.48	52.48	2.44%	624,698
Dec 17, 2025	52.33	52.33	51.00	51.23	51.23	-1.88%	889,882
Dec 16, 2025	53.91	54.06	51.94	52.21	52.21	-3.37%	787,603
Dec 15, 2025	54.78	55.29	53.96	54.03	54.03	-0.97%	781,305
Dec 12, 2025	54.33	54.84	53.91	54.56	54.56	0.42%	408,117
Dec 11, 2025	54.72	55.00	53.49	54.33	54.33	0.39%	449,611
Dec 10, 2025	54.04	54.69	53.73	54.12	54.12	-0.04%	634,632
Dec 9, 2025	53.79	55.00	53.57	54.14	54.14	1.06%	475,597
Dec 8, 2025	55.03	55.03	53.31	53.57	53.57	-1.82%	808,025
Dec 5, 2025	53.96	54.85	53.66	54.57	54.57	1.44%	670,728
Dec 4, 2025	54.58	54.97	53.63	53.79	53.79	-1.52%	454,630
Dec 3, 2025	54.65	55.09	53.95	54.62	54.62	-0.05%	598,463
Dec 2, 2025	54.28	54.77	52.94	54.65	54.65	0.89%	1,329,144
Dec 1, 2025	53.41	54.41	52.90	54.17	54.17	1.42%	753,991
Nov 28, 2025	53.92	54.23	52.69	53.41	53.41	-0.78%	526,558
Nov 26, 2025	52.96	53.98	52.15	53.83	53.83	1.51%	903,659
Nov 25, 2025	51.16	53.10	51.00	53.03	53.03	3.70%	1,940,660
Nov 24, 2025	50.00	51.95	49.33	51.14	51.14	5.84%	2,006,366
Nov 21, 2025	46.34	49.09	46.25	48.32	48.32	4.54%	928,124
Nov 20, 2025	47.70	47.81	45.90	46.22	46.22	-2.26%	415,209
Nov 19, 2025	46.51	47.75	45.84	47.29	47.29	1.50%	604,599
Nov 18, 2025	45.68	46.84	45.00	46.59	46.59	2.55%	914,617
Nov 17, 2025	47.36	50.50	45.01	45.43	45.43	3.60%	2,647,983
Nov 14, 2025	43.21	44.20	43.11	43.85	43.85	1.67%	685,340

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.