The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
34.54
-0.37 (-1.06%)
Mar 13, 2025, 4:00 PM EST - Market closed
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 34.88 | 34.98 | 34.04 | 34.54 | 34.54 | -1.06% | 447,089 |
| Mar 12, 2025 | 35.77 | 35.98 | 34.70 | 34.91 | 34.91 | -1.19% | 708,540 |
| Mar 11, 2025 | 34.56 | 35.65 | 34.23 | 35.33 | 35.33 | 2.70% | 672,209 |
| Mar 10, 2025 | 33.45 | 35.21 | 33.27 | 34.40 | 34.40 | 1.59% | 994,136 |
| Mar 7, 2025 | 32.05 | 34.10 | 31.89 | 33.86 | 33.86 | 5.29% | 676,292 |
| Mar 6, 2025 | 32.75 | 32.83 | 31.98 | 32.16 | 32.16 | -2.72% | 345,673 |
| Mar 5, 2025 | 33.35 | 33.42 | 32.58 | 33.06 | 33.06 | -0.90% | 595,716 |
| Mar 4, 2025 | 32.49 | 33.77 | 32.49 | 33.36 | 33.36 | 1.77% | 843,561 |
| Mar 3, 2025 | 32.56 | 33.15 | 31.90 | 32.78 | 32.78 | 1.05% | 663,194 |
| Feb 28, 2025 | 32.30 | 33.02 | 31.81 | 32.44 | 32.44 | 0.71% | 691,577 |
| Feb 27, 2025 | 33.34 | 33.48 | 32.06 | 32.21 | 32.21 | -4.42% | 1,150,696 |
| Feb 26, 2025 | 33.22 | 35.06 | 31.68 | 33.70 | 33.70 | -11.69% | 2,806,910 |
| Feb 25, 2025 | 37.90 | 38.84 | 37.34 | 38.16 | 38.16 | 1.09% | 696,004 |
| Feb 24, 2025 | 37.48 | 38.15 | 36.72 | 37.75 | 37.75 | 0.45% | 653,449 |
| Feb 21, 2025 | 37.92 | 38.37 | 37.32 | 37.58 | 37.58 | 0.21% | 718,516 |
| Feb 20, 2025 | 39.38 | 39.75 | 36.40 | 37.50 | 37.50 | -5.52% | 1,006,569 |
| Feb 19, 2025 | 39.11 | 40.06 | 38.75 | 39.69 | 39.69 | 1.48% | 822,109 |
| Feb 18, 2025 | 39.89 | 39.89 | 38.68 | 39.11 | 39.11 | -2.15% | 545,691 |
| Feb 14, 2025 | 40.25 | 40.30 | 39.60 | 39.97 | 39.97 | -0.82% | 276,967 |
| Feb 13, 2025 | 39.80 | 40.32 | 39.12 | 40.30 | 40.30 | 1.31% | 453,716 |
| Feb 12, 2025 | 39.08 | 40.14 | 38.84 | 39.78 | 39.78 | 0.91% | 504,897 |
| Feb 11, 2025 | 39.34 | 39.97 | 38.31 | 39.42 | 39.42 | 0.10% | 814,247 |
| Feb 10, 2025 | 37.91 | 39.74 | 37.90 | 39.38 | 39.38 | 4.90% | 1,058,562 |
| Feb 7, 2025 | 37.39 | 38.24 | 37.21 | 37.54 | 37.54 | 0.59% | 378,967 |
| Feb 6, 2025 | 37.36 | 38.32 | 37.04 | 37.32 | 37.32 | 0.65% | 468,145 |
| Feb 5, 2025 | 37.42 | 37.59 | 36.34 | 37.08 | 37.08 | -0.86% | 550,042 |
| Feb 4, 2025 | 37.03 | 38.36 | 36.81 | 37.40 | 37.40 | 1.03% | 753,781 |
| Feb 3, 2025 | 36.90 | 37.59 | 36.61 | 37.02 | 37.02 | -1.12% | 379,614 |
| Jan 31, 2025 | 38.16 | 38.49 | 37.34 | 37.44 | 37.44 | -1.68% | 774,859 |
| Jan 30, 2025 | 38.18 | 38.46 | 37.36 | 38.08 | 38.08 | 0.69% | 590,365 |
| Jan 29, 2025 | 38.19 | 38.41 | 37.69 | 37.82 | 37.82 | -0.81% | 463,225 |
| Jan 28, 2025 | 37.92 | 38.80 | 37.26 | 38.13 | 38.13 | 0.55% | 556,054 |
| Jan 27, 2025 | 37.35 | 38.55 | 37.20 | 37.92 | 37.92 | -1.89% | 909,014 |
| Jan 24, 2025 | 37.10 | 38.91 | 36.68 | 38.65 | 38.65 | 4.21% | 571,704 |
| Jan 23, 2025 | 37.07 | 37.45 | 35.87 | 37.09 | 37.09 | -0.62% | 503,144 |
| Jan 22, 2025 | 37.42 | 37.80 | 36.89 | 37.32 | 37.32 | 0.03% | 348,012 |
| Jan 21, 2025 | 34.78 | 37.33 | 34.78 | 37.31 | 37.31 | 7.83% | 483,626 |
| Jan 17, 2025 | 35.07 | 35.07 | 34.46 | 34.60 | 34.60 | -0.29% | 230,650 |
| Jan 16, 2025 | 35.26 | 35.90 | 34.70 | 34.70 | 34.70 | -1.48% | 323,031 |
| Jan 15, 2025 | 34.56 | 35.28 | 34.25 | 35.22 | 35.22 | 3.28% | 310,493 |
| Jan 14, 2025 | 34.40 | 34.88 | 33.66 | 34.10 | 34.10 | -0.09% | 321,045 |
| Jan 13, 2025 | 33.50 | 34.43 | 32.50 | 34.13 | 34.13 | 1.64% | 571,298 |
| Jan 10, 2025 | 33.42 | 33.90 | 33.02 | 33.58 | 33.58 | -1.18% | 486,081 |
| Jan 8, 2025 | 33.82 | 34.37 | 33.69 | 33.98 | 33.98 | -0.09% | 605,736 |
| Jan 7, 2025 | 34.45 | 34.79 | 33.66 | 34.01 | 34.01 | -0.58% | 438,655 |
| Jan 6, 2025 | 34.25 | 34.89 | 34.01 | 34.21 | 34.21 | -0.73% | 688,333 |
| Jan 3, 2025 | 35.35 | 35.50 | 34.37 | 34.46 | 34.46 | -1.94% | 599,776 |
| Jan 2, 2025 | 37.05 | 37.60 | 34.81 | 35.14 | 35.14 | -4.80% | 761,800 |
| Dec 31, 2024 | 36.41 | 37.16 | 36.27 | 36.91 | 36.91 | 1.48% | 303,456 |
| Dec 30, 2024 | 36.19 | 37.05 | 35.74 | 36.37 | 36.37 | 0.08% | 318,121 |