The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	36.09	36.47	35.65	36.34	36.34	-	215,628
Dec 26, 2024	35.94	36.41	35.84	36.34	36.34	1.03%	158,765
Dec 24, 2024	36.31	36.44	35.81	35.97	35.97	-0.22%	169,932
Dec 23, 2024	36.27	36.65	35.47	36.05	36.05	0.53%	791,295
Dec 20, 2024	35.29	36.38	35.22	35.86	35.86	0.62%	690,186
Dec 19, 2024	35.99	36.38	34.77	35.64	35.64	-0.11%	585,777
Dec 18, 2024	36.01	36.63	35.25	35.68	35.68	-1.41%	468,059
Dec 17, 2024	36.47	36.80	36.01	36.19	36.19	-1.66%	356,251
Dec 16, 2024	36.56	37.57	36.48	36.80	36.80	0.22%	375,383
Dec 13, 2024	36.55	37.13	36.00	36.72	36.72	0.14%	306,402
Dec 12, 2024	36.84	37.88	36.42	36.67	36.67	-0.95%	394,306
Dec 11, 2024	36.34	37.39	36.25	37.02	37.02	1.84%	505,952
Dec 10, 2024	36.60	36.90	35.82	36.35	36.35	0.19%	312,885
Dec 9, 2024	36.20	36.78	35.39	36.28	36.28	-0.08%	281,887
Dec 6, 2024	36.28	36.41	35.56	36.31	36.31	0.75%	322,427
Dec 5, 2024	36.67	36.83	35.88	36.04	36.04	-1.58%	365,841
Dec 4, 2024	35.30	37.20	35.30	36.62	36.62	2.43%	634,507
Dec 3, 2024	35.02	35.93	34.48	35.75	35.75	1.02%	414,308
Dec 2, 2024	35.67	36.45	34.89	35.39	35.39	-0.42%	314,481
Nov 29, 2024	35.62	36.12	35.53	35.54	35.54	-0.22%	162,271
Nov 27, 2024	35.85	36.21	35.50	35.62	35.62	-0.81%	265,550
Nov 26, 2024	36.11	36.11	35.33	35.91	35.91	-1.18%	249,203
Nov 25, 2024	36.58	36.58	35.29	36.34	36.34	0.61%	349,089
Nov 22, 2024	36.60	37.00	36.01	36.12	36.12	-1.39%	344,260
Nov 21, 2024	36.90	37.05	36.21	36.63	36.63	-0.46%	411,907
Nov 20, 2024	35.54	36.84	35.09	36.80	36.80	3.72%	952,220
Nov 19, 2024	34.70	35.51	34.70	35.48	35.48	1.20%	425,496
Nov 18, 2024	33.97	35.23	33.81	35.06	35.06	3.06%	341,622
Nov 15, 2024	33.91	34.41	33.49	34.02	34.02	0.50%	270,830
Nov 14, 2024	34.09	34.53	33.68	33.85	33.85	-0.62%	296,825
Nov 13, 2024	34.97	35.16	34.04	34.06	34.06	-3.13%	521,029
Nov 12, 2024	35.18	35.59	34.56	35.16	35.16	-0.28%	497,807
Nov 11, 2024	36.00	36.10	34.52	35.26	35.26	-0.98%	494,807
Nov 8, 2024	35.49	36.41	35.32	35.61	35.61	0.14%	652,493
Nov 7, 2024	35.37	35.80	34.66	35.56	35.56	0.34%	566,163
Nov 6, 2024	35.31	36.17	34.30	35.44	35.44	0.48%	849,321
Nov 5, 2024	34.86	35.99	34.75	35.27	35.27	1.91%	687,905
Nov 4, 2024	31.98	35.78	31.98	34.61	34.61	8.26%	1,741,848
Nov 1, 2024	29.76	32.98	29.29	31.97	31.97	7.97%	1,211,184
Oct 31, 2024	29.91	30.35	29.14	29.61	29.61	0.17%	911,307
Oct 30, 2024	31.00	31.54	29.28	29.56	29.56	-3.96%	1,747,895
Oct 29, 2024	29.46	30.81	29.34	30.78	30.78	3.99%	697,403
Oct 28, 2024	29.75	30.15	29.00	29.60	29.60	0.58%	437,349
Oct 25, 2024	29.34	29.74	29.06	29.43	29.43	0.44%	192,075
Oct 24, 2024	29.20	29.47	28.77	29.30	29.30	0.55%	231,512
Oct 23, 2024	29.77	29.79	28.85	29.14	29.14	-2.41%	194,538
Oct 22, 2024	29.78	30.08	29.61	29.86	29.86	-0.07%	198,394
Oct 21, 2024	28.76	29.89	28.70	29.88	29.88	3.61%	348,302
Oct 18, 2024	29.13	29.15	28.71	28.84	28.84	-0.48%	191,409
Oct 17, 2024	29.63	29.71	28.75	28.98	28.98	-1.56%	198,010
Oct 16, 2024	29.51	30.01	29.18	29.44	29.44	0.14%	427,080
Oct 15, 2024	28.74	29.46	28.67	29.40	29.40	2.12%	480,119
Oct 14, 2024	28.32	28.88	28.08	28.79	28.79	1.91%	206,637
Oct 11, 2024	28.32	28.64	28.17	28.25	28.25	-0.04%	286,267
Oct 10, 2024	28.21	28.47	27.90	28.26	28.26	0.14%	206,897
Oct 9, 2024	28.04	28.64	27.87	28.22	28.22	0.71%	273,674
Oct 8, 2024	27.77	28.07	27.18	28.02	28.02	0.86%	418,767
Oct 7, 2024	28.57	28.57	27.44	27.78	27.78	-2.66%	394,841
Oct 4, 2024	28.31	28.82	28.07	28.54	28.54	1.42%	289,445
Oct 3, 2024	27.90	28.46	27.82	28.14	28.14	-0.60%	468,121
Oct 2, 2024	28.09	28.54	27.87	28.31	28.31	0.64%	323,803
Oct 1, 2024	28.43	28.58	27.81	28.13	28.13	-0.64%	307,457
Sep 30, 2024	29.66	30.09	28.22	28.31	28.31	-4.00%	641,713
Sep 27, 2024	29.40	29.73	29.20	29.49	29.49	1.24%	340,906
Sep 26, 2024	29.12	29.27	28.66	29.13	29.13	1.01%	306,861
Sep 25, 2024	29.50	29.50	27.75	28.84	28.84	-2.30%	628,749
Sep 24, 2024	28.82	29.52	28.56	29.52	29.52	2.22%	263,836
Sep 23, 2024	28.51	29.44	28.40	28.88	28.88	1.37%	283,712
Sep 20, 2024	28.79	29.31	28.33	28.49	28.49	-1.18%	1,159,596
Sep 19, 2024	28.81	29.06	27.41	28.83	28.83	1.37%	606,162
Sep 18, 2024	27.78	28.96	27.19	28.44	28.44	2.52%	608,065
Sep 17, 2024	27.71	28.54	27.61	27.74	27.74	0.98%	660,432
Sep 16, 2024	27.50	27.66	27.13	27.47	27.47	0.26%	457,756