The Vita Coco Company, Inc. (COCO)

NASDAQ: COCO · Real-Time Price · USD

73.18

-0.07 (-0.10%)

At close: Jul 17, 2026, 4:00 PM EDT

72.09

-1.09 (-1.49%)

After-hours: Jul 17, 2026, 7:24 PM EDT

The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	72.26	75.07	71.54	73.18	73.18	-0.10%	846,733
Jul 16, 2026	74.26	75.66	72.44	73.25	73.25	-2.01%	1,126,193
Jul 15, 2026	74.12	76.82	73.59	74.75	74.75	0.97%	1,143,870
Jul 14, 2026	75.24	76.00	73.25	74.03	74.03	-0.81%	1,055,981
Jul 13, 2026	70.95	74.78	70.86	74.64	74.64	4.53%	1,095,257
Jul 10, 2026	71.14	72.13	70.38	71.40	71.40	0.21%	954,331
Jul 9, 2026	69.46	72.71	68.25	71.25	71.25	4.12%	1,269,217
Jul 8, 2026	66.25	68.51	65.63	68.43	68.43	4.39%	983,217
Jul 7, 2026	67.01	69.65	65.11	65.55	65.55	-1.84%	978,576
Jul 6, 2026	66.11	68.95	66.03	66.78	66.78	0.94%	1,081,376
Jul 2, 2026	68.89	69.44	66.12	66.16	66.16	-4.09%	1,166,221
Jul 1, 2026	65.82	69.72	65.61	68.98	68.98	4.29%	1,317,916
Jun 30, 2026	72.15	72.88	65.78	66.14	66.14	-8.81%	2,381,805
Jun 29, 2026	73.10	74.64	70.22	72.53	72.53	-1.60%	1,646,562
Jun 26, 2026	83.52	83.68	71.78	73.71	73.71	-10.71%	3,390,348
Jun 25, 2026	82.90	84.16	81.79	82.55	82.55	-0.29%	806,713
Jun 24, 2026	82.82	84.75	81.80	82.79	82.79	0.06%	869,171
Jun 23, 2026	82.88	83.43	80.94	82.74	82.74	-0.17%	756,424
Jun 22, 2026	84.45	85.15	82.36	82.88	82.88	-1.36%	763,437
Jun 18, 2026	84.47	85.83	83.65	84.02	84.02	0.45%	1,288,829
Jun 17, 2026	83.60	84.19	81.78	83.64	83.64	-0.27%	966,274
Jun 16, 2026	83.43	85.39	82.90	83.87	83.87	1.23%	1,088,738
Jun 15, 2026	81.01	83.00	78.20	82.85	82.85	2.41%	1,025,968
Jun 12, 2026	78.65	82.33	77.00	80.90	80.90	2.86%	1,463,100
Jun 11, 2026	78.67	80.51	76.00	78.65	78.65	-0.11%	1,076,175
Jun 10, 2026	74.41	78.90	73.60	78.74	78.74	6.09%	1,401,669
Jun 9, 2026	74.37	74.87	72.29	74.22	74.22	1.09%	820,553
Jun 8, 2026	75.66	75.66	72.50	73.42	73.42	-0.90%	775,893
Jun 5, 2026	74.34	76.59	73.99	74.09	74.09	0.15%	894,566
Jun 4, 2026	74.73	75.39	73.22	73.98	73.98	-1.60%	743,988
Jun 3, 2026	74.64	76.22	72.72	75.18	75.18	0.98%	1,039,353
Jun 2, 2026	74.99	75.23	73.50	74.45	74.45	-0.73%	585,532
Jun 1, 2026	75.05	76.91	74.21	75.00	75.00	-0.17%	687,317
May 29, 2026	77.40	77.40	74.60	75.13	75.13	-2.91%	1,167,834
May 28, 2026	78.50	78.52	76.78	77.38	77.38	-1.59%	609,067
May 27, 2026	77.32	79.38	77.02	78.63	78.63	2.80%	708,950
May 26, 2026	76.84	77.12	75.59	76.49	76.49	0.59%	844,161
May 22, 2026	79.06	79.63	75.36	76.04	76.04	-3.54%	997,194
May 21, 2026	77.95	79.35	77.00	78.83	78.83	1.22%	856,324
May 20, 2026	77.21	78.95	76.54	77.88	77.88	1.87%	759,074
May 19, 2026	79.15	79.20	76.09	76.45	76.45	-3.51%	1,384,660
May 18, 2026	78.55	79.70	77.80	79.23	79.23	1.01%	812,427
May 15, 2026	76.44	78.55	75.59	78.44	78.44	2.62%	1,395,328
May 14, 2026	74.77	77.01	73.40	76.44	76.44	2.23%	1,285,006
May 13, 2026	74.61	76.35	73.83	74.77	74.77	0.21%	1,763,249
May 12, 2026	72.46	75.64	72.25	74.61	74.61	2.97%	2,009,044
May 11, 2026	72.03	72.59	70.85	72.46	72.46	1.20%	1,273,131
May 8, 2026	68.45	72.98	68.32	71.60	71.60	4.98%	1,671,722
May 7, 2026	69.15	69.35	67.25	68.21	68.21	-0.63%	911,206
May 6, 2026	68.96	68.96	66.96	68.64	68.64	1.25%	997,265