The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
37.56
+0.37 (0.99%)
At close: Jul 3, 2025, 1:00 PM
37.98
+0.42 (1.12%)
After-hours: Jul 3, 2025, 3:18 PM EDT
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 37.46 | 37.76 | 36.27 | 37.56 | 37.56 | 0.99% | 260,223 |
| Jul 2, 2025 | 36.67 | 37.50 | 36.43 | 37.19 | 37.19 | 1.03% | 642,053 |
| Jul 1, 2025 | 36.09 | 37.94 | 36.02 | 36.81 | 36.81 | 1.97% | 1,729,204 |
| Jun 30, 2025 | 35.42 | 36.61 | 35.13 | 36.10 | 36.10 | 2.44% | 957,062 |
| Jun 27, 2025 | 35.92 | 36.05 | 35.23 | 35.24 | 35.24 | -1.18% | 1,049,176 |
| Jun 26, 2025 | 35.89 | 36.52 | 35.48 | 35.66 | 35.66 | -0.06% | 599,695 |
| Jun 25, 2025 | 36.33 | 36.54 | 35.29 | 35.68 | 35.68 | -1.95% | 702,660 |
| Jun 24, 2025 | 36.23 | 36.83 | 35.97 | 36.39 | 36.39 | 1.08% | 680,388 |
| Jun 23, 2025 | 35.09 | 36.30 | 34.89 | 36.00 | 36.00 | 2.51% | 616,717 |
| Jun 20, 2025 | 35.96 | 36.17 | 35.11 | 35.12 | 35.12 | -1.62% | 528,572 |
| Jun 18, 2025 | 34.57 | 36.04 | 34.26 | 35.70 | 35.70 | 3.21% | 816,117 |
| Jun 17, 2025 | 33.05 | 34.63 | 32.90 | 34.59 | 34.59 | 3.66% | 694,524 |
| Jun 16, 2025 | 33.47 | 34.33 | 33.32 | 33.37 | 33.37 | 0.94% | 392,754 |
| Jun 13, 2025 | 33.23 | 33.58 | 32.96 | 33.06 | 33.06 | -2.13% | 352,217 |
| Jun 12, 2025 | 33.22 | 33.80 | 32.78 | 33.78 | 33.78 | 1.78% | 516,571 |
| Jun 11, 2025 | 33.53 | 33.75 | 33.02 | 33.19 | 33.19 | -0.21% | 428,607 |
| Jun 10, 2025 | 33.93 | 34.19 | 33.22 | 33.26 | 33.26 | -1.66% | 482,266 |
| Jun 9, 2025 | 34.48 | 34.48 | 33.65 | 33.82 | 33.82 | -1.26% | 470,647 |
| Jun 6, 2025 | 34.52 | 35.28 | 33.94 | 34.25 | 34.25 | 0.44% | 348,770 |
| Jun 5, 2025 | 34.44 | 34.56 | 34.09 | 34.10 | 34.10 | -1.47% | 413,630 |
| Jun 4, 2025 | 35.12 | 35.18 | 34.48 | 34.61 | 34.61 | -1.11% | 390,291 |
| Jun 3, 2025 | 35.04 | 35.21 | 34.38 | 35.00 | 35.00 | -0.06% | 459,314 |
| Jun 2, 2025 | 35.43 | 35.43 | 34.27 | 35.02 | 35.02 | -1.60% | 605,615 |
| May 30, 2025 | 35.69 | 35.83 | 35.24 | 35.59 | 35.59 | -0.06% | 400,319 |
| May 29, 2025 | 35.92 | 36.11 | 35.54 | 35.61 | 35.61 | 0.39% | 404,434 |
| May 28, 2025 | 36.50 | 36.67 | 35.34 | 35.47 | 35.47 | -3.06% | 343,827 |
| May 27, 2025 | 36.59 | 36.96 | 36.09 | 36.59 | 36.59 | 1.08% | 386,875 |
| May 23, 2025 | 35.94 | 36.45 | 35.64 | 36.20 | 36.20 | -0.22% | 466,750 |
| May 22, 2025 | 37.00 | 37.00 | 36.14 | 36.28 | 36.28 | -1.52% | 405,491 |
| May 21, 2025 | 37.09 | 37.35 | 36.59 | 36.84 | 36.84 | -0.91% | 686,600 |
| May 20, 2025 | 36.04 | 37.55 | 35.78 | 37.18 | 37.18 | 2.93% | 873,155 |
| May 19, 2025 | 35.28 | 36.13 | 35.18 | 36.12 | 36.12 | 1.40% | 464,716 |
| May 16, 2025 | 34.69 | 36.41 | 34.43 | 35.62 | 35.62 | 2.92% | 1,786,020 |
| May 15, 2025 | 34.19 | 34.65 | 33.66 | 34.61 | 34.61 | 1.82% | 543,874 |
| May 14, 2025 | 33.01 | 34.29 | 32.44 | 33.99 | 33.99 | 2.53% | 1,424,159 |
| May 13, 2025 | 32.65 | 33.61 | 32.28 | 33.15 | 33.15 | 1.35% | 1,690,491 |
| May 12, 2025 | 33.95 | 34.17 | 32.31 | 32.71 | 32.71 | -1.80% | 925,752 |
| May 9, 2025 | 32.32 | 34.00 | 30.54 | 33.31 | 33.31 | -4.86% | 1,838,256 |
| May 8, 2025 | 35.68 | 35.68 | 34.61 | 35.01 | 35.01 | -1.38% | 618,801 |
| May 7, 2025 | 35.14 | 35.70 | 34.51 | 35.50 | 35.50 | 1.43% | 722,940 |
| May 6, 2025 | 34.72 | 35.22 | 34.35 | 35.00 | 35.00 | 0.55% | 599,381 |
| May 5, 2025 | 34.40 | 35.39 | 33.99 | 34.81 | 34.81 | 1.75% | 742,386 |
| 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 |