The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	34.75	35.09	34.45	34.55	-	0.03%	13,162
Mar 13, 2025	34.88	34.98	34.04	34.54	34.54	-1.06%	447,103
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