The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
54.91
+2.17 (4.11%)
At close: Mar 10, 2026, 4:00 PM EDT
53.25
-1.66 (-3.03%)
After-hours: Mar 10, 2026, 7:52 PM EDT
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 52.58 | 56.32 | 52.58 | 54.91 | 54.91 | 4.11% | 1,136,041 |
| Mar 9, 2026 | 50.81 | 52.76 | 49.93 | 52.74 | 52.74 | 1.97% | 883,392 |
| Mar 6, 2026 | 51.90 | 52.82 | 51.08 | 51.72 | 51.72 | -2.42% | 818,598 |
| Mar 5, 2026 | 54.18 | 54.21 | 52.07 | 53.00 | 53.00 | -3.94% | 920,046 |
| Mar 4, 2026 | 54.32 | 55.26 | 53.81 | 55.18 | 55.18 | 1.95% | 648,684 |
| Mar 3, 2026 | 52.97 | 54.26 | 51.48 | 54.12 | 54.12 | -0.61% | 995,088 |
| Mar 2, 2026 | 56.99 | 58.55 | 54.33 | 54.45 | 54.45 | -6.22% | 1,329,992 |
| Feb 27, 2026 | 57.41 | 58.17 | 56.82 | 58.06 | 58.06 | 1.13% | 1,086,140 |
| Feb 26, 2026 | 55.30 | 58.15 | 55.00 | 57.41 | 57.41 | 4.25% | 1,041,487 |
| Feb 25, 2026 | 54.81 | 55.75 | 54.42 | 55.07 | 55.07 | -0.31% | 615,378 |
| Feb 24, 2026 | 53.55 | 55.24 | 52.27 | 55.24 | 55.24 | 3.02% | 1,062,587 |
| Feb 23, 2026 | 53.91 | 55.95 | 53.34 | 53.62 | 53.62 | -0.63% | 1,419,204 |
| Feb 20, 2026 | 51.00 | 55.62 | 50.01 | 53.96 | 53.96 | 4.25% | 2,518,895 |
| Feb 19, 2026 | 50.19 | 51.82 | 48.01 | 51.76 | 51.76 | 3.40% | 2,104,037 |
| Feb 18, 2026 | 55.05 | 57.27 | 48.54 | 50.06 | 50.06 | -11.43% | 4,799,979 |
| Feb 17, 2026 | 56.50 | 58.13 | 56.19 | 56.52 | 56.52 | -0.11% | 1,426,439 |
| Feb 13, 2026 | 57.14 | 58.93 | 55.53 | 56.58 | 56.58 | -1.10% | 987,424 |
| Feb 12, 2026 | 58.89 | 59.35 | 56.67 | 57.21 | 57.21 | -2.97% | 835,751 |
| Feb 11, 2026 | 57.18 | 59.35 | 56.72 | 58.96 | 58.96 | 4.24% | 826,518 |
| Feb 10, 2026 | 58.63 | 59.07 | 54.89 | 56.56 | 56.56 | -3.17% | 846,690 |
| Feb 9, 2026 | 59.08 | 59.88 | 57.30 | 58.41 | 58.41 | -0.93% | 550,648 |
| Feb 6, 2026 | 57.23 | 59.05 | 57.03 | 58.96 | 58.96 | 3.46% | 739,053 |
| Feb 5, 2026 | 54.80 | 57.42 | 54.16 | 56.99 | 56.99 | 3.62% | 711,873 |
| 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 |