The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
34.50
+0.98 (2.92%)
Aug 27, 2025, 3:23 PM - Market open
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 33.41 | 33.88 | 33.19 | 33.88 | - | 1.06% | 130,734 |
| Aug 26, 2025 | 34.14 | 34.36 | 33.32 | 33.52 | 33.52 | -1.82% | 967,377 |
| Aug 25, 2025 | 36.31 | 36.31 | 33.84 | 34.14 | 34.14 | -7.05% | 1,446,204 |
| Aug 22, 2025 | 36.20 | 37.05 | 35.93 | 36.73 | 36.73 | 1.97% | 698,596 |
| Aug 21, 2025 | 35.56 | 36.06 | 35.22 | 36.02 | 36.02 | 0.28% | 830,398 |
| Aug 20, 2025 | 35.03 | 36.32 | 34.91 | 35.92 | 35.92 | 5.83% | 1,130,023 |
| Aug 19, 2025 | 33.83 | 34.08 | 33.32 | 33.94 | 33.94 | 0.33% | 527,914 |
| Aug 18, 2025 | 33.12 | 33.86 | 33.12 | 33.83 | 33.83 | 2.30% | 442,996 |
| Aug 15, 2025 | 33.25 | 33.27 | 32.88 | 33.07 | 33.07 | -0.33% | 632,206 |
| Aug 14, 2025 | 32.91 | 33.52 | 32.67 | 33.18 | 33.18 | -0.18% | 635,815 |
| Aug 13, 2025 | 32.42 | 33.47 | 31.92 | 33.24 | 33.24 | 2.69% | 650,513 |
| Aug 12, 2025 | 32.69 | 32.82 | 32.08 | 32.37 | 32.37 | -0.71% | 620,402 |
| Aug 11, 2025 | 32.50 | 32.85 | 32.08 | 32.60 | 32.60 | 0.49% | 654,872 |
| Aug 8, 2025 | 32.89 | 33.30 | 32.39 | 32.44 | 32.44 | -1.37% | 370,420 |
| Aug 7, 2025 | 32.73 | 33.02 | 32.23 | 32.89 | 32.89 | 1.42% | 456,493 |
| Aug 6, 2025 | 32.31 | 32.52 | 31.79 | 32.43 | 32.43 | 0.40% | 885,877 |
| Aug 5, 2025 | 33.96 | 34.14 | 31.89 | 32.30 | 32.30 | -4.58% | 1,102,135 |
| Aug 4, 2025 | 34.77 | 34.77 | 33.19 | 33.85 | 33.85 | -2.62% | 1,077,407 |
| Aug 1, 2025 | 35.00 | 35.36 | 34.54 | 34.76 | 34.76 | -1.42% | 913,716 |
| Jul 31, 2025 | 36.34 | 37.65 | 35.06 | 35.26 | 35.26 | -4.13% | 1,224,785 |
| Jul 30, 2025 | 37.43 | 38.09 | 35.60 | 36.78 | 36.78 | 0.03% | 1,781,720 |
| Jul 29, 2025 | 37.71 | 37.91 | 36.37 | 36.77 | 36.77 | -1.37% | 943,088 |
| Jul 28, 2025 | 37.96 | 38.07 | 37.07 | 37.28 | 37.28 | -1.69% | 761,790 |
| Jul 25, 2025 | 38.02 | 38.25 | 37.65 | 37.92 | 37.92 | 0.40% | 506,754 |
| Jul 24, 2025 | 38.24 | 38.27 | 37.35 | 37.77 | 37.77 | -1.18% | 686,392 |
| Jul 23, 2025 | 39.07 | 39.65 | 38.15 | 38.22 | 38.22 | -2.25% | 1,005,391 |
| Jul 22, 2025 | 39.32 | 39.43 | 38.55 | 39.10 | 39.10 | 0.18% | 735,559 |
| Jul 21, 2025 | 39.07 | 39.37 | 38.55 | 39.03 | 39.03 | -0.33% | 472,800 |
| Jul 18, 2025 | 39.40 | 39.45 | 38.89 | 39.16 | 39.16 | -0.31% | 321,284 |
| Jul 17, 2025 | 38.42 | 39.50 | 38.11 | 39.28 | 39.28 | 3.10% | 643,996 |
| Jul 16, 2025 | 38.10 | 38.20 | 37.20 | 38.10 | 38.10 | 0.18% | 631,543 |
| Jul 15, 2025 | 37.83 | 38.11 | 37.57 | 38.03 | 38.03 | 0.37% | 543,541 |
| Jul 14, 2025 | 37.22 | 38.02 | 35.71 | 37.89 | 37.89 | 2.24% | 622,343 |
| Jul 11, 2025 | 37.16 | 37.16 | 36.23 | 37.06 | 37.06 | -0.35% | 398,610 |
| Jul 10, 2025 | 36.90 | 37.26 | 36.51 | 37.19 | 37.19 | 1.17% | 417,230 |
| Jul 9, 2025 | 37.52 | 37.67 | 36.58 | 36.76 | 36.76 | -2.13% | 491,404 |
| Jul 8, 2025 | 38.36 | 38.55 | 36.87 | 37.56 | 37.56 | -2.16% | 806,252 |
| Jul 7, 2025 | 37.53 | 38.42 | 37.35 | 38.39 | 38.39 | 2.21% | 840,756 |
| Jul 3, 2025 | 37.46 | 37.76 | 36.27 | 37.56 | 37.56 | 0.99% | 260,334 |
| 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 |