The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
30.91
+0.28 (0.91%)
At close: Apr 11, 2025, 4:00 PM
30.31
-0.60 (-1.94%)
After-hours: Apr 11, 2025, 5:10 PM EDT
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 34.78 | 35.47 | 34.60 | 35.26 | 35.26 | 1.67% | 376,142 |
| Mar 14, 2025 | 34.75 | 35.09 | 34.22 | 34.68 | 34.68 | 0.41% | 383,055 |
| Mar 13, 2025 | 34.88 | 34.98 | 34.04 | 34.54 | 34.54 | -1.06% | 447,103 |
| Mar 12, 2025 | 35.77 | 35.98 | 34.70 | 34.91 | 34.91 | -1.19% | 708,540 |
| Mar 11, 2025 | 34.56 | 35.65 | 34.23 | 35.33 | 35.33 | 2.70% | 672,209 |
| Mar 10, 2025 | 33.45 | 35.21 | 33.27 | 34.40 | 34.40 | 1.59% | 994,136 |
| Mar 7, 2025 | 32.05 | 34.10 | 31.89 | 33.86 | 33.86 | 5.29% | 676,292 |
| Mar 6, 2025 | 32.75 | 32.83 | 31.98 | 32.16 | 32.16 | -2.72% | 345,673 |
| Mar 5, 2025 | 33.35 | 33.42 | 32.58 | 33.06 | 33.06 | -0.90% | 595,716 |
| Mar 4, 2025 | 32.49 | 33.77 | 32.49 | 33.36 | 33.36 | 1.77% | 843,561 |
| Mar 3, 2025 | 32.56 | 33.15 | 31.90 | 32.78 | 32.78 | 1.05% | 663,194 |
| Feb 28, 2025 | 32.30 | 33.02 | 31.81 | 32.44 | 32.44 | 0.71% | 691,577 |
| Feb 27, 2025 | 33.34 | 33.48 | 32.06 | 32.21 | 32.21 | -4.42% | 1,150,696 |
| Feb 26, 2025 | 33.22 | 35.06 | 31.68 | 33.70 | 33.70 | -11.69% | 2,806,910 |
| Feb 25, 2025 | 37.90 | 38.84 | 37.34 | 38.16 | 38.16 | 1.09% | 696,004 |
| Feb 24, 2025 | 37.48 | 38.15 | 36.72 | 37.75 | 37.75 | 0.45% | 653,449 |
| Feb 21, 2025 | 37.92 | 38.37 | 37.32 | 37.58 | 37.58 | 0.21% | 718,516 |
| Feb 20, 2025 | 39.38 | 39.75 | 36.40 | 37.50 | 37.50 | -5.52% | 1,006,569 |
| Feb 19, 2025 | 39.11 | 40.06 | 38.75 | 39.69 | 39.69 | 1.48% | 822,109 |
| Feb 18, 2025 | 39.89 | 39.89 | 38.68 | 39.11 | 39.11 | -2.15% | 545,691 |
| Feb 14, 2025 | 40.25 | 40.30 | 39.60 | 39.97 | 39.97 | -0.82% | 276,967 |
| Feb 13, 2025 | 39.80 | 40.32 | 39.12 | 40.30 | 40.30 | 1.31% | 453,716 |
| Feb 12, 2025 | 39.08 | 40.14 | 38.84 | 39.78 | 39.78 | 0.91% | 504,897 |
| Feb 11, 2025 | 39.34 | 39.97 | 38.31 | 39.42 | 39.42 | 0.10% | 814,247 |
| Feb 10, 2025 | 37.91 | 39.74 | 37.90 | 39.38 | 39.38 | 4.90% | 1,058,562 |
| Feb 7, 2025 | 37.39 | 38.24 | 37.21 | 37.54 | 37.54 | 0.59% | 378,967 |
| Feb 6, 2025 | 37.36 | 38.32 | 37.04 | 37.32 | 37.32 | 0.65% | 468,145 |
| Feb 5, 2025 | 37.42 | 37.59 | 36.34 | 37.08 | 37.08 | -0.86% | 550,042 |
| Feb 4, 2025 | 37.03 | 38.36 | 36.81 | 37.40 | 37.40 | 1.03% | 753,781 |
| Feb 3, 2025 | 36.90 | 37.59 | 36.61 | 37.02 | 37.02 | -1.12% | 379,614 |
| Jan 31, 2025 | 38.16 | 38.49 | 37.34 | 37.44 | 37.44 | -1.68% | 774,859 |