The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	51.58	51.80	51.58	51.84	-	1.19%	10,698
Dec 17, 2025	52.33	52.33	51.00	51.23	51.23	-1.88%	889,882
Dec 16, 2025	53.91	54.06	51.94	52.21	52.21	-3.37%	787,603
Dec 15, 2025	54.78	55.29	53.96	54.03	54.03	-0.97%	781,305
Dec 12, 2025	54.33	54.84	53.91	54.56	54.56	0.42%	408,117
Dec 11, 2025	54.72	55.00	53.49	54.33	54.33	0.39%	449,611
Dec 10, 2025	54.04	54.69	53.73	54.12	54.12	-0.04%	634,632
Dec 9, 2025	53.79	55.00	53.57	54.14	54.14	1.06%	475,597
Dec 8, 2025	55.03	55.03	53.31	53.57	53.57	-1.82%	808,025
Dec 5, 2025	53.96	54.85	53.66	54.57	54.57	1.44%	670,728
Dec 4, 2025	54.58	54.97	53.63	53.79	53.79	-1.52%	454,630
Dec 3, 2025	54.65	55.09	53.95	54.62	54.62	-0.05%	598,463
Dec 2, 2025	54.28	54.77	52.94	54.65	54.65	0.89%	1,329,144
Dec 1, 2025	53.41	54.41	52.90	54.17	54.17	1.42%	753,991
Nov 28, 2025	53.92	54.23	52.69	53.41	53.41	-0.78%	526,558
Nov 26, 2025	52.96	53.98	52.15	53.83	53.83	1.51%	903,659
Nov 25, 2025	51.16	53.10	51.00	53.03	53.03	3.70%	1,940,660
Nov 24, 2025	50.00	51.95	49.33	51.14	51.14	5.84%	2,006,366
Nov 21, 2025	46.34	49.09	46.25	48.32	48.32	4.54%	928,124
Nov 20, 2025	47.70	47.81	45.90	46.22	46.22	-2.26%	415,209
Nov 19, 2025	46.51	47.75	45.84	47.29	47.29	1.50%	604,599
Nov 18, 2025	45.68	46.84	45.00	46.59	46.59	2.55%	914,617
Nov 17, 2025	47.36	50.50	45.01	45.43	45.43	3.60%	2,647,983
Nov 14, 2025	43.21	44.20	43.11	43.85	43.85	1.67%	685,340
Nov 13, 2025	43.50	43.99	42.64	43.13	43.13	-0.02%	801,853
Nov 12, 2025	42.05	43.15	41.50	43.14	43.14	3.06%	932,365
Nov 11, 2025	41.77	42.37	40.62	41.86	41.86	0.38%	458,820
Nov 10, 2025	42.34	43.28	41.68	41.70	41.70	-0.97%	490,984
Nov 7, 2025	41.86	42.56	41.50	42.11	42.11	0.69%	397,128
Nov 6, 2025	41.62	42.73	41.58	41.82	41.82	0.07%	604,452
Nov 5, 2025	40.08	42.22	39.85	41.79	41.79	4.79%	998,326
Nov 4, 2025	40.60	41.25	39.69	39.88	39.88	-2.30%	744,675
Nov 3, 2025	40.80	41.73	39.86	40.82	40.82	-0.87%	946,599
Oct 31, 2025	42.50	43.07	41.12	41.18	41.18	-3.36%	966,156
Oct 30, 2025	45.00	45.00	41.16	42.61	42.61	-5.90%	2,156,590
Oct 29, 2025	46.38	48.67	42.20	45.28	45.28	7.20%	3,883,091
Oct 28, 2025	40.98	42.37	40.62	42.24	42.24	3.07%	973,557
Oct 27, 2025	39.86	41.38	39.60	40.98	40.98	3.32%	800,641
Oct 24, 2025	41.25	41.70	39.64	39.67	39.67	-2.90%	497,111
Oct 23, 2025	40.82	40.98	40.01	40.85	40.85	-	531,511
Oct 22, 2025	39.87	40.86	39.46	40.85	40.85	2.56%	555,567
Oct 21, 2025	41.68	41.68	39.77	39.83	39.83	-4.28%	566,211
Oct 20, 2025	41.15	41.98	40.58	41.61	41.61	1.59%	430,488
Oct 17, 2025	41.20	41.87	40.63	40.96	40.96	-0.75%	927,688
Oct 16, 2025	39.82	41.41	39.82	41.27	41.27	3.30%	795,858
Oct 15, 2025	39.02	39.96	38.07	39.95	39.95	2.25%	1,063,935
Oct 14, 2025	39.51	40.13	38.67	39.07	39.07	-1.86%	910,908
Oct 13, 2025	41.94	42.20	39.59	39.81	39.81	-4.76%	619,731
Oct 10, 2025	42.98	42.98	41.73	41.80	41.80	-2.27%	584,062
Oct 9, 2025	41.31	43.08	41.00	42.77	42.77	3.31%	694,012