Skip to main content
The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
35.86
+0.22 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Vita Coco Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202435.2936.3835.2235.8635.860.62%658,890
Dec 19, 202435.9936.3834.7735.6435.64-0.11%585,777
Dec 18, 202436.0136.6335.2535.6835.68-1.41%468,059
Dec 17, 202436.4736.8036.0136.1936.19-1.66%356,300
Dec 16, 202436.5637.5736.4836.8036.800.22%375,400
Dec 13, 202436.5537.1336.0036.7236.720.14%306,402
Dec 12, 202436.8437.8836.4236.6736.67-0.95%394,306
Dec 11, 202436.3437.3936.2537.0237.021.84%505,952
Dec 10, 202436.6036.9035.8236.3536.350.19%312,900
Dec 9, 202436.2036.7835.3936.2836.28-0.08%281,900
Dec 6, 202436.2836.4135.5636.3136.310.75%322,427
Dec 5, 202436.6736.8335.8836.0436.04-1.58%365,841
Dec 4, 202435.3037.2035.3036.6236.622.43%634,507
Dec 3, 202435.0235.9334.4835.7535.751.02%414,308
Dec 2, 202435.6736.4534.8935.3935.39-0.42%314,481
Nov 29, 202435.6236.1235.5335.5435.54-0.22%162,300
Nov 27, 202435.8536.2135.5035.6235.62-0.81%265,550
Nov 26, 202436.1136.1135.3335.9135.91-1.18%249,203
Nov 25, 202436.5836.5835.2936.3436.340.61%349,100
Nov 22, 202436.6037.0036.0136.1236.12-1.39%344,260
Nov 21, 202436.9037.0536.2136.6336.63-0.46%411,907
Nov 20, 202435.5436.8435.0936.8036.803.72%952,220
Nov 19, 202434.7035.5134.7035.4835.481.20%425,500
Nov 18, 202433.9735.2333.8135.0635.063.06%341,622
Nov 15, 202433.9134.4133.4934.0234.020.50%270,830
Nov 14, 202434.0934.5333.6833.8533.85-0.62%296,825
Nov 13, 202434.9735.1634.0434.0634.06-3.13%521,029
Nov 12, 202435.1835.5934.5635.1635.16-0.28%497,807
Nov 11, 202436.0036.1034.5235.2635.26-0.98%494,807
Nov 8, 202435.4936.4135.3235.6135.610.14%652,493
Nov 7, 202435.3735.8034.6635.5635.560.34%566,163
Nov 6, 202435.3136.1734.3035.4435.440.48%849,321
Nov 5, 202434.8635.9934.7535.2735.271.91%687,905
Nov 4, 202431.9835.7831.9834.6134.618.26%1,741,848
Nov 1, 202429.7632.9829.2931.9731.977.97%1,211,184
Oct 31, 202429.9130.3529.1429.6129.610.17%911,307
Oct 30, 202431.0031.5429.2829.5629.56-3.96%1,747,895
Oct 29, 202429.4630.8129.3430.7830.783.99%697,403
Oct 28, 202429.7530.1529.0029.6029.600.58%437,349
Oct 25, 202429.3429.7429.0629.4329.430.44%192,075
Oct 24, 202429.2029.4728.7729.3029.300.55%231,512
Oct 23, 202429.7729.7928.8529.1429.14-2.41%194,538
Oct 22, 202429.7830.0829.6129.8629.86-0.07%198,394
Oct 21, 202428.7629.8928.7029.8829.883.61%348,302
Oct 18, 202429.1329.1528.7128.8428.84-0.48%191,409
Oct 17, 202429.6329.7128.7528.9828.98-1.56%198,010
Oct 16, 202429.5130.0129.1829.4429.440.14%427,080
Oct 15, 202428.7429.4628.6729.4029.402.12%480,119
Oct 14, 202428.3228.8828.0828.7928.791.91%206,637
Oct 11, 202428.3228.6428.1728.2528.25-0.04%286,300
Oct 10, 202428.2128.4727.9028.2628.260.14%206,900
Oct 9, 202428.0428.6427.8728.2228.220.71%273,700
Oct 8, 202427.7728.0727.1828.0228.020.86%418,800
Oct 7, 202428.5728.5727.4427.7827.78-2.66%394,841
Oct 4, 202428.3128.8228.0728.5428.541.42%289,445
Oct 3, 202427.9028.4627.8228.1428.14-0.60%468,121
Oct 2, 202428.0928.5427.8728.3128.310.64%323,803
Oct 1, 202428.4328.5827.8128.1328.13-0.64%307,457
Sep 30, 202429.6630.0928.2228.3128.31-4.00%641,713
Sep 27, 202429.4029.7329.2029.4929.491.24%340,906
Sep 26, 202429.1229.2728.6629.1329.131.01%306,861
Sep 25, 202429.5029.5027.7528.8428.84-2.30%628,749
Sep 24, 202428.8229.5228.5629.5229.522.22%263,836
Sep 23, 202428.5129.4428.4028.8828.881.37%283,712
Sep 20, 202428.7929.3128.3328.4928.49-1.18%1,159,600
Sep 19, 202428.8129.0627.4128.8328.831.37%606,162
Sep 18, 202427.7828.9627.1928.4428.442.52%608,100
Sep 17, 202427.7128.5427.6127.7427.740.98%660,432
Sep 16, 202427.5027.6627.1327.4727.470.26%457,800
Sep 13, 202426.9927.5526.8027.4027.402.05%376,707
Sep 12, 202426.2026.9125.8726.8526.852.21%413,500
Sep 11, 202426.4026.4625.2326.2726.27-0.49%510,820
Sep 10, 202426.1126.6025.8626.4026.401.50%545,900
Sep 9, 202425.0626.4424.8526.0126.013.58%989,330
Sep 6, 202424.5225.1424.5025.1125.112.57%856,754
Sep 5, 202424.4125.1124.3724.4824.480.37%337,338
Sep 4, 202424.7125.2224.0924.3924.39-1.97%987,500
Sep 3, 202425.7226.0024.8224.8824.88-4.75%484,700
Aug 30, 202425.3726.2025.1526.1226.123.36%399,245
Aug 29, 202425.3525.5224.9125.2725.270.44%272,114
Aug 28, 202425.6725.6724.8725.1625.16-1.99%306,640
Aug 27, 202425.5025.6925.1725.6725.670.86%192,753
Aug 26, 202425.0625.4924.8225.4525.452.25%262,400
Aug 23, 202424.9725.4124.6324.8924.890.04%246,259
Aug 22, 202425.2925.4024.8524.8824.88-1.85%240,722
Aug 21, 202425.1925.4425.0025.3525.351.40%217,133
Aug 20, 202425.6325.7524.9525.0025.00-2.04%326,223
Aug 19, 202425.4025.6825.2525.5225.520.31%403,979
Aug 16, 202425.6325.7825.1525.4425.44-0.86%284,985
Aug 15, 202425.8626.2525.4125.6625.66-0.43%292,931
Aug 14, 202425.6625.8425.2825.7725.770.55%454,788
Aug 13, 202425.9626.1825.2025.6325.63-0.85%308,300
Aug 12, 202425.5226.1525.3625.8525.850.98%402,740
Aug 9, 202425.4925.7024.8925.6025.600.20%311,000
Aug 8, 202425.3325.8824.9425.5525.550.87%304,152
Aug 7, 202425.9226.3724.6125.3325.33-2.31%615,740
Aug 6, 202426.1727.0025.7425.9325.93-1.44%630,666
Aug 5, 202426.0927.3225.5026.3126.31-3.80%717,100
Aug 2, 202425.7927.5625.5027.3527.353.01%724,541
Aug 1, 202425.4526.8025.3126.5526.552.75%1,263,500