The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
35.52
-1.07 (-2.92%)
May 28, 2025, 3:13 PM - Market open
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 36.50 | 36.67 | 35.44 | 35.59 | - | -2.73% | 110,345 |
| 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 |
| 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 |