The Vita Coco Company, Inc. (COCO)

The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	52.96	53.98	52.15	53.83	53.83	1.51%	902,921
Nov 25, 2025	51.16	53.10	51.00	53.03	53.03	3.70%	1,939,961
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
Oct 8, 2025	43.00	43.00	41.33	41.40	41.40	-3.19%	601,161
Oct 7, 2025	43.08	43.34	42.47	42.77	42.77	-0.34%	612,162
Oct 6, 2025	43.00	43.42	41.92	42.91	42.91	0.92%	1,066,868
Oct 3, 2025	42.72	43.65	42.46	42.52	42.52	-0.44%	696,953
Oct 2, 2025	42.53	42.77	41.79	42.71	42.71	0.71%	761,810
Oct 1, 2025	42.65	42.80	41.67	42.41	42.41	-0.14%	867,240
Sep 30, 2025	43.00	43.28	42.21	42.47	42.47	-0.82%	905,772
Sep 29, 2025	39.95	42.88	39.95	42.82	42.82	7.17%	1,510,182
Sep 26, 2025	39.26	39.98	39.02	39.96	39.96	2.42%	762,659
Sep 25, 2025	40.22	40.30	37.63	39.01	39.01	-3.20%	1,429,044
Sep 24, 2025	41.00	41.72	40.17	40.30	40.30	-2.16%	968,748
Sep 23, 2025	40.92	41.59	40.17	41.19	41.19	0.49%	1,214,778
Sep 22, 2025	39.64	41.74	39.64	40.99	40.99	3.17%	2,016,517
Sep 19, 2025	39.35	39.83	38.35	39.73	39.73	1.20%	2,075,388
Sep 18, 2025	39.46	40.82	39.15	39.26	39.26	-7.19%	4,039,841

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.