The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
58.89
+1.22 (2.12%)
Oct 16, 2026, 2:12 PM EDT - Market open
The Vita Coco Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 57.90 | 59.76 | 57.54 | 58.89 | 58.89 | 2.12% | 593,794 |
| Oct 15, 2026 | 59.00 | 60.71 | 57.39 | 57.67 | 57.67 | -1.52% | 991,416 |
| Oct 14, 2026 | 57.00 | 58.60 | 56.63 | 58.56 | 58.56 | 1.65% | 817,182 |
| Oct 13, 2026 | 57.70 | 58.16 | 56.23 | 57.61 | 57.61 | -0.19% | 958,219 |
| Oct 12, 2026 | 58.50 | 58.88 | 56.87 | 57.72 | 57.72 | -1.15% | 840,750 |
| Oct 9, 2026 | 55.38 | 58.49 | 54.34 | 58.39 | 58.39 | 4.31% | 1,386,821 |
| Oct 8, 2026 | 50.81 | 56.92 | 50.76 | 55.98 | 55.98 | 10.52% | 2,239,890 |
| Oct 7, 2026 | 54.02 | 54.42 | 50.46 | 50.65 | 50.65 | -7.03% | 1,249,234 |
| Oct 6, 2026 | 55.30 | 55.98 | 54.39 | 54.48 | 54.48 | -1.52% | 1,028,480 |
| Oct 5, 2026 | 56.10 | 58.19 | 54.75 | 55.32 | 55.32 | -1.16% | 1,193,938 |
| Oct 2, 2026 | 57.76 | 57.76 | 55.54 | 55.97 | 55.97 | -1.82% | 715,810 |
| Oct 1, 2026 | 58.12 | 58.51 | 56.55 | 57.01 | 57.01 | -0.43% | 1,183,312 |
| Sep 30, 2026 | 56.55 | 58.60 | 56.55 | 57.26 | 57.26 | 1.25% | 876,830 |
| Sep 29, 2026 | 57.00 | 57.43 | 55.80 | 56.55 | 56.55 | -1.93% | 750,800 |
| Sep 28, 2026 | 58.27 | 58.69 | 56.93 | 57.66 | 57.66 | -1.59% | 758,633 |
| Sep 25, 2026 | 59.17 | 59.78 | 57.69 | 58.59 | 58.59 | -0.98% | 860,121 |
| Sep 24, 2026 | 57.76 | 59.62 | 57.17 | 59.17 | 59.17 | 2.05% | 998,841 |
| Sep 23, 2026 | 59.66 | 61.30 | 57.52 | 57.98 | 57.98 | -2.72% | 874,242 |
| Sep 22, 2026 | 57.97 | 60.22 | 57.53 | 59.60 | 59.60 | 4.10% | 1,581,357 |
| Sep 21, 2026 | 56.52 | 58.45 | 55.57 | 57.25 | 57.25 | 2.56% | 1,061,868 |
| Sep 18, 2026 | 56.05 | 56.92 | 55.18 | 55.82 | 55.82 | -0.75% | 3,191,373 |
| Sep 17, 2026 | 56.87 | 58.15 | 55.69 | 56.24 | 56.24 | -0.23% | 2,078,477 |
| Sep 16, 2026 | 55.99 | 57.15 | 54.68 | 56.37 | 56.37 | 1.06% | 2,544,848 |
| Sep 15, 2026 | 54.90 | 55.96 | 53.88 | 55.78 | 55.78 | 1.36% | 1,885,730 |
| Sep 14, 2026 | 50.85 | 56.02 | 50.85 | 55.03 | 55.03 | 5.81% | 2,539,211 |
| Sep 11, 2026 | 51.95 | 53.02 | 51.50 | 52.01 | 52.01 | 1.78% | 2,032,699 |
| Sep 10, 2026 | 50.83 | 52.21 | 50.62 | 51.10 | 51.10 | -0.76% | 1,006,499 |
| Sep 9, 2026 | 53.28 | 53.28 | 51.08 | 51.49 | 51.49 | -3.34% | 1,966,008 |
| Sep 8, 2026 | 54.74 | 55.49 | 53.16 | 53.27 | 53.27 | -3.37% | 1,178,741 |
| Sep 4, 2026 | 54.55 | 55.38 | 54.19 | 55.13 | 55.13 | 0.09% | 1,717,775 |
| Sep 3, 2026 | 57.70 | 57.82 | 54.95 | 55.08 | 55.08 | -4.52% | 1,834,399 |
| Sep 2, 2026 | 58.04 | 58.68 | 56.84 | 57.69 | 57.69 | -0.64% | 999,193 |
| Sep 1, 2026 | 58.61 | 59.56 | 57.50 | 58.06 | 58.06 | -1.12% | 1,176,665 |
| Aug 31, 2026 | 61.70 | 61.82 | 58.70 | 58.72 | 58.72 | -4.85% | 1,040,691 |
| Aug 28, 2026 | 61.90 | 63.18 | 60.90 | 61.71 | 61.71 | 0.13% | 599,224 |
| Aug 27, 2026 | 62.30 | 63.48 | 61.08 | 61.63 | 61.63 | -1.86% | 948,469 |
| Aug 26, 2026 | 63.69 | 64.48 | 62.37 | 62.80 | 62.80 | -1.21% | 623,041 |
| Aug 25, 2026 | 64.12 | 64.90 | 63.50 | 63.57 | 63.57 | 0.33% | 542,242 |
| Aug 24, 2026 | 63.92 | 65.64 | 63.11 | 63.36 | 63.36 | 0.02% | 693,546 |
| Aug 21, 2026 | 65.20 | 65.32 | 63.11 | 63.35 | 63.35 | -2.79% | 607,037 |
| Aug 20, 2026 | 67.25 | 67.86 | 64.95 | 65.17 | 65.17 | -3.55% | 840,926 |
| Aug 19, 2026 | 64.17 | 68.25 | 63.70 | 67.57 | 67.57 | 6.34% | 943,950 |
| Aug 18, 2026 | 65.25 | 65.77 | 63.36 | 63.54 | 63.54 | -2.99% | 635,568 |
| Aug 17, 2026 | 64.72 | 65.87 | 63.11 | 65.50 | 65.50 | 0.44% | 585,373 |
| Aug 14, 2026 | 65.02 | 66.20 | 64.72 | 65.21 | 65.21 | - | 657,292 |
| Aug 13, 2026 | 66.96 | 67.70 | 65.02 | 65.21 | 65.21 | -1.87% | 787,674 |
| Aug 12, 2026 | 65.10 | 66.46 | 64.79 | 66.45 | 66.45 | 3.09% | 947,631 |
| Aug 11, 2026 | 62.61 | 64.94 | 60.05 | 64.46 | 64.46 | 2.68% | 1,449,746 |
| Aug 10, 2026 | 62.30 | 63.76 | 61.51 | 62.78 | 62.78 | 0.85% | 901,163 |
| Aug 7, 2026 | 63.97 | 63.97 | 62.15 | 62.25 | 62.25 | -2.92% | 756,448 |