The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
40.16
+0.18 (0.45%)
Sep 17, 2025, 9:57 AM EDT - Market open
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 39.79 | 40.05 | 39.17 | 39.98 | 39.98 | 0.48% | 723,218 |
| Sep 15, 2025 | 39.73 | 40.71 | 39.47 | 39.79 | 39.79 | 0.56% | 951,229 |
| Sep 12, 2025 | 38.99 | 40.44 | 38.62 | 39.57 | 39.57 | 1.49% | 1,021,112 |
| Sep 11, 2025 | 38.66 | 39.19 | 38.18 | 38.99 | 38.99 | 1.17% | 796,214 |
| Sep 10, 2025 | 38.16 | 38.88 | 37.92 | 38.54 | 38.54 | -0.13% | 704,627 |
| Sep 9, 2025 | 38.40 | 39.39 | 38.40 | 38.59 | 38.59 | 0.52% | 1,834,168 |
| Sep 8, 2025 | 38.51 | 38.81 | 37.82 | 38.39 | 38.39 | -0.39% | 1,013,560 |
| Sep 5, 2025 | 37.49 | 38.55 | 37.27 | 38.54 | 38.54 | 3.46% | 856,737 |
| Sep 4, 2025 | 36.69 | 37.66 | 36.41 | 37.25 | 37.25 | 1.64% | 673,640 |
| Sep 3, 2025 | 36.55 | 37.15 | 36.00 | 36.65 | 36.65 | -0.19% | 707,217 |
| Sep 2, 2025 | 35.36 | 36.79 | 34.85 | 36.72 | 36.72 | 2.74% | 894,471 |
| Aug 29, 2025 | 35.32 | 35.88 | 35.11 | 35.74 | 35.74 | 1.42% | 527,306 |
| Aug 28, 2025 | 34.66 | 35.25 | 34.26 | 35.24 | 35.24 | 1.70% | 696,543 |
| Aug 27, 2025 | 33.41 | 34.69 | 33.19 | 34.65 | 34.65 | 3.37% | 673,453 |
| Aug 26, 2025 | 34.14 | 34.36 | 33.32 | 33.52 | 33.52 | -1.82% | 967,377 |
| Aug 25, 2025 | 36.31 | 36.31 | 33.84 | 34.14 | 34.14 | -7.05% | 1,446,204 |
| Aug 22, 2025 | 36.20 | 37.05 | 35.93 | 36.73 | 36.73 | 1.97% | 698,596 |
| Aug 21, 2025 | 35.56 | 36.06 | 35.22 | 36.02 | 36.02 | 0.28% | 830,398 |
| Aug 20, 2025 | 35.03 | 36.32 | 34.91 | 35.92 | 35.92 | 5.83% | 1,130,023 |
| Aug 19, 2025 | 33.83 | 34.08 | 33.32 | 33.94 | 33.94 | 0.33% | 527,914 |
| Aug 18, 2025 | 33.12 | 33.86 | 33.12 | 33.83 | 33.83 | 2.30% | 442,996 |
| Aug 15, 2025 | 33.25 | 33.27 | 32.88 | 33.07 | 33.07 | -0.33% | 632,206 |
| Aug 14, 2025 | 32.91 | 33.52 | 32.67 | 33.18 | 33.18 | -0.18% | 635,815 |
| Aug 13, 2025 | 32.42 | 33.47 | 31.92 | 33.24 | 33.24 | 2.69% | 650,513 |
| Aug 12, 2025 | 32.69 | 32.82 | 32.08 | 32.37 | 32.37 | -0.71% | 620,402 |
| Aug 11, 2025 | 32.50 | 32.85 | 32.08 | 32.60 | 32.60 | 0.49% | 654,872 |
| Aug 8, 2025 | 32.89 | 33.30 | 32.39 | 32.44 | 32.44 | -1.37% | 370,420 |
| Aug 7, 2025 | 32.73 | 33.02 | 32.23 | 32.89 | 32.89 | 1.42% | 456,493 |
| Aug 6, 2025 | 32.31 | 32.52 | 31.79 | 32.43 | 32.43 | 0.40% | 885,877 |
| Aug 5, 2025 | 33.96 | 34.14 | 31.89 | 32.30 | 32.30 | -4.58% | 1,102,135 |
| Aug 4, 2025 | 34.77 | 34.77 | 33.19 | 33.85 | 33.85 | -2.62% | 1,077,407 |
| Aug 1, 2025 | 35.00 | 35.36 | 34.54 | 34.76 | 34.76 | -1.42% | 913,716 |
| Jul 31, 2025 | 36.34 | 37.65 | 35.06 | 35.26 | 35.26 | -4.13% | 1,224,785 |
| Jul 30, 2025 | 37.43 | 38.09 | 35.60 | 36.78 | 36.78 | 0.03% | 1,781,720 |
| Jul 29, 2025 | 37.71 | 37.91 | 36.37 | 36.77 | 36.77 | -1.37% | 943,088 |
| Jul 28, 2025 | 37.96 | 38.07 | 37.07 | 37.28 | 37.28 | -1.69% | 761,790 |
| Jul 25, 2025 | 38.02 | 38.25 | 37.65 | 37.92 | 37.92 | 0.40% | 506,754 |
| Jul 24, 2025 | 38.24 | 38.27 | 37.35 | 37.77 | 37.77 | -1.18% | 686,392 |
| Jul 23, 2025 | 39.07 | 39.65 | 38.15 | 38.22 | 38.22 | -2.25% | 1,005,391 |
| Jul 22, 2025 | 39.32 | 39.43 | 38.55 | 39.10 | 39.10 | 0.18% | 735,559 |
| Jul 21, 2025 | 39.07 | 39.37 | 38.55 | 39.03 | 39.03 | -0.33% | 472,800 |
| Jul 18, 2025 | 39.40 | 39.45 | 38.89 | 39.16 | 39.16 | -0.31% | 321,284 |
| Jul 17, 2025 | 38.42 | 39.50 | 38.11 | 39.28 | 39.28 | 3.10% | 643,996 |
| Jul 16, 2025 | 38.10 | 38.20 | 37.20 | 38.10 | 38.10 | 0.18% | 631,543 |
| Jul 15, 2025 | 37.83 | 38.11 | 37.57 | 38.03 | 38.03 | 0.37% | 543,541 |
| Jul 14, 2025 | 37.22 | 38.02 | 35.71 | 37.89 | 37.89 | 2.24% | 622,343 |
| Jul 11, 2025 | 37.16 | 37.16 | 36.23 | 37.06 | 37.06 | -0.35% | 398,610 |
| Jul 10, 2025 | 36.90 | 37.26 | 36.51 | 37.19 | 37.19 | 1.17% | 417,230 |
| Jul 9, 2025 | 37.52 | 37.67 | 36.58 | 36.76 | 36.76 | -2.13% | 491,404 |
| Jul 8, 2025 | 38.36 | 38.55 | 36.87 | 37.56 | 37.56 | -2.16% | 806,252 |