The Vita Coco Company, Inc. (COCO)

The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	55.05	57.27	48.54	50.06	50.06	-11.43%	4,797,519
Feb 17, 2026	56.50	58.13	56.19	56.52	56.52	-0.11%	1,426,335
Feb 13, 2026	57.14	58.93	55.53	56.58	56.58	-1.10%	987,411
Feb 12, 2026	58.89	59.35	56.67	57.21	57.21	-2.97%	835,567
Feb 11, 2026	57.18	59.35	56.72	58.96	58.96	4.24%	826,392
Feb 10, 2026	58.63	59.07	54.89	56.56	56.56	-3.17%	846,662
Feb 9, 2026	59.08	59.88	57.30	58.41	58.41	-0.93%	550,557
Feb 6, 2026	57.23	59.05	57.03	58.96	58.96	3.46%	738,958
Feb 5, 2026	54.80	57.42	54.16	56.99	56.99	3.62%	711,510
Feb 4, 2026	57.80	58.05	54.21	55.00	55.00	-4.45%	969,372
Feb 3, 2026	56.06	57.58	55.75	57.56	57.56	3.28%	793,295
Feb 2, 2026	53.30	56.37	52.69	55.73	55.73	4.46%	747,813
Jan 30, 2026	53.97	54.59	52.97	53.35	53.35	-1.89%	605,751
Jan 29, 2026	54.23	54.75	53.40	54.38	54.38	0.38%	494,853
Jan 28, 2026	54.94	55.25	52.15	54.17	54.17	-1.47%	769,577
Jan 27, 2026	55.60	55.99	54.45	54.98	54.98	0.20%	724,835
Jan 26, 2026	52.08	55.07	51.61	54.87	54.87	4.91%	842,685
Jan 23, 2026	52.22	52.56	51.83	52.30	52.30	0.15%	763,155
Jan 22, 2026	53.43	53.78	52.08	52.22	52.22	-2.47%	697,421
Jan 21, 2026	54.18	54.47	53.18	53.54	53.54	-0.72%	804,463
Jan 20, 2026	52.92	54.58	52.41	53.93	53.93	0.73%	609,106
Jan 16, 2026	52.78	54.30	52.53	53.54	53.54	1.57%	539,801
Jan 15, 2026	52.05	52.83	51.91	52.71	52.71	1.38%	633,900
Jan 14, 2026	55.30	55.46	51.93	51.99	51.99	-5.95%	808,158
Jan 13, 2026	55.66	55.90	55.00	55.28	55.28	-0.66%	529,388
Jan 12, 2026	54.87	56.46	54.30	55.65	55.65	1.24%	582,864
Jan 9, 2026	55.13	56.15	54.88	54.97	54.97	-0.36%	399,847
Jan 8, 2026	54.09	55.36	54.09	55.17	55.17	1.75%	459,199
Jan 7, 2026	52.46	55.53	52.31	54.22	54.22	4.29%	732,743
Jan 6, 2026	53.30	53.30	51.43	51.99	51.99	-2.90%	867,643
Jan 5, 2026	53.55	54.19	51.55	53.54	53.54	0.15%	577,877
Jan 2, 2026	52.99	54.26	52.32	53.46	53.46	0.85%	441,842
Dec 31, 2025	53.43	53.74	52.70	53.01	53.01	-0.79%	320,116
Dec 30, 2025	54.16	54.83	53.38	53.43	53.43	-2.00%	443,988
Dec 29, 2025	53.56	54.89	53.34	54.52	54.52	1.79%	477,472
Dec 26, 2025	53.24	53.73	52.87	53.56	53.56	0.28%	206,013
Dec 24, 2025	53.86	54.04	53.22	53.41	53.41	-0.54%	151,467
Dec 23, 2025	53.73	54.34	53.01	53.70	53.70	0.58%	523,235
Dec 22, 2025	53.04	54.35	52.95	53.39	53.39	-0.17%	447,218
Dec 19, 2025	52.50	54.19	52.50	53.48	53.48	1.91%	1,395,536
Dec 18, 2025	51.58	52.88	51.58	52.48	52.48	2.44%	624,738
Dec 17, 2025	52.33	52.33	51.00	51.23	51.23	-1.88%	922,775
Dec 16, 2025	53.91	54.06	51.94	52.21	52.21	-3.37%	787,627
Dec 15, 2025	54.78	55.29	53.96	54.03	54.03	-0.97%	781,366
Dec 12, 2025	54.33	54.84	53.91	54.56	54.56	0.42%	408,125
Dec 11, 2025	54.72	55.00	53.49	54.33	54.33	0.39%	496,594
Dec 10, 2025	54.04	54.69	53.73	54.12	54.12	-0.04%	634,665
Dec 9, 2025	53.79	55.00	53.57	54.14	54.14	1.06%	515,929
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.