The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
34.21
+0.74 (2.21%)
At close: May 2, 2025, 4:00 PM
34.21
0.00 (0.00%)
Pre-market: May 5, 2025, 4:00 AM EDT
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 33.80 | 34.66 | 33.73 | 34.21 | 34.21 | 2.21% | 709,457 |
| May 1, 2025 | 33.03 | 34.06 | 32.09 | 33.47 | 33.47 | 1.27% | 830,808 |
| Apr 30, 2025 | 31.10 | 34.24 | 31.10 | 33.05 | 33.05 | 4.75% | 1,871,390 |
| Apr 29, 2025 | 30.01 | 31.68 | 29.82 | 31.55 | 31.55 | 4.75% | 1,175,505 |
| Apr 28, 2025 | 31.04 | 31.49 | 29.75 | 30.12 | 30.12 | -2.27% | 845,410 |
| Apr 25, 2025 | 30.64 | 30.89 | 29.74 | 30.82 | 30.82 | 0.29% | 524,084 |
| Apr 24, 2025 | 31.18 | 31.57 | 30.52 | 30.73 | 30.73 | -1.51% | 551,131 |
| Apr 23, 2025 | 32.10 | 32.23 | 30.21 | 31.20 | 31.20 | -0.29% | 673,129 |
| Apr 22, 2025 | 31.09 | 31.86 | 30.78 | 31.29 | 31.29 | 1.52% | 530,100 |
| Apr 21, 2025 | 31.62 | 31.62 | 30.27 | 30.82 | 30.82 | -2.75% | 584,986 |
| Apr 17, 2025 | 30.99 | 31.76 | 30.97 | 31.69 | 31.69 | 2.59% | 517,533 |
| Apr 16, 2025 | 31.14 | 31.38 | 30.50 | 30.89 | 30.89 | -1.56% | 558,342 |
| Apr 15, 2025 | 31.22 | 31.89 | 31.08 | 31.38 | 31.38 | - | 586,979 |
| Apr 14, 2025 | 31.40 | 31.95 | 30.76 | 31.38 | 31.38 | 1.52% | 539,832 |
| Apr 11, 2025 | 30.41 | 31.00 | 29.74 | 30.91 | 30.91 | 0.91% | 589,477 |
| Apr 10, 2025 | 30.92 | 31.51 | 29.86 | 30.63 | 30.63 | -2.08% | 687,307 |
| Apr 9, 2025 | 27.44 | 31.46 | 27.43 | 31.28 | 31.28 | 12.15% | 1,030,951 |
| Apr 8, 2025 | 29.41 | 29.65 | 27.55 | 27.89 | 27.89 | -3.36% | 893,752 |
| Apr 7, 2025 | 26.71 | 29.46 | 26.42 | 28.86 | 28.86 | 3.29% | 1,366,876 |
| Apr 4, 2025 | 26.33 | 28.30 | 25.79 | 27.94 | 27.94 | 3.48% | 1,665,473 |
| Apr 3, 2025 | 29.02 | 29.33 | 26.78 | 27.00 | 27.00 | -10.51% | 1,648,927 |
| Apr 2, 2025 | 29.98 | 30.96 | 29.73 | 30.17 | 30.17 | 0.47% | 727,652 |
| Apr 1, 2025 | 30.63 | 31.17 | 29.95 | 30.03 | 30.03 | -2.02% | 1,674,227 |
| Mar 31, 2025 | 29.50 | 31.20 | 29.39 | 30.65 | 30.65 | 2.68% | 1,019,225 |
| Mar 28, 2025 | 30.01 | 30.25 | 29.67 | 29.85 | 29.85 | -0.27% | 522,165 |
| Mar 27, 2025 | 31.25 | 31.58 | 29.70 | 29.93 | 29.93 | -5.13% | 1,094,284 |
| Mar 26, 2025 | 35.36 | 35.54 | 30.60 | 31.55 | 31.55 | -11.00% | 2,933,937 |
| Mar 25, 2025 | 36.29 | 36.50 | 35.44 | 35.45 | 35.45 | -2.23% | 516,127 |
| Mar 24, 2025 | 35.97 | 36.42 | 35.37 | 36.26 | 36.26 | 2.11% | 359,491 |
| Mar 21, 2025 | 35.45 | 35.80 | 35.28 | 35.51 | 35.51 | -0.17% | 697,154 |
| Mar 20, 2025 | 35.00 | 35.76 | 34.86 | 35.57 | 35.57 | 1.19% | 408,653 |
| Mar 19, 2025 | 34.44 | 35.23 | 33.99 | 35.15 | 35.15 | 1.53% | 454,943 |
| Mar 18, 2025 | 35.20 | 35.47 | 34.54 | 34.62 | 34.62 | -1.82% | 327,902 |
| Mar 17, 2025 | 34.78 | 35.47 | 34.60 | 35.26 | 35.26 | 1.67% | 376,142 |
| Mar 14, 2025 | 34.75 | 35.09 | 34.22 | 34.68 | 34.68 | 0.41% | 383,055 |
| 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 |