The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
46.58
-0.80 (-1.69%)
At close: Apr 22, 2026, 4:00 PM EDT
46.11
-0.47 (-1.01%)
After-hours: Apr 22, 2026, 7:59 PM EDT
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 47.74 | 48.99 | 46.13 | 46.58 | 46.58 | -1.69% | 736,479 |
| Apr 21, 2026 | 47.26 | 48.77 | 46.50 | 47.38 | 47.38 | -0.19% | 916,309 |
| Apr 20, 2026 | 48.06 | 48.20 | 45.85 | 47.47 | 47.47 | -1.76% | 2,069,051 |
| Apr 17, 2026 | 48.89 | 49.90 | 47.55 | 48.32 | 48.32 | -0.03% | 1,072,275 |
| Apr 16, 2026 | 49.88 | 50.72 | 47.23 | 48.34 | 48.34 | -2.92% | 895,753 |
| Apr 15, 2026 | 49.33 | 50.55 | 48.45 | 49.79 | 49.79 | 0.32% | 877,263 |
| Apr 14, 2026 | 48.19 | 50.22 | 48.12 | 49.63 | 49.63 | 2.56% | 942,381 |
| Apr 13, 2026 | 50.97 | 51.24 | 47.52 | 48.39 | 48.39 | -5.12% | 1,782,453 |
| Apr 10, 2026 | 49.77 | 51.09 | 48.73 | 51.00 | 51.00 | 4.44% | 851,189 |
| Apr 9, 2026 | 48.35 | 49.70 | 47.73 | 48.83 | 48.83 | -0.67% | 1,115,340 |
| Apr 8, 2026 | 50.18 | 51.55 | 48.90 | 49.16 | 49.16 | -0.12% | 1,517,495 |
| Apr 7, 2026 | 49.23 | 51.14 | 49.04 | 49.22 | 49.22 | -0.63% | 1,203,810 |
| Apr 6, 2026 | 48.23 | 49.96 | 47.00 | 49.53 | 49.53 | 2.67% | 637,599 |
| Apr 2, 2026 | 47.22 | 48.98 | 46.26 | 48.24 | 48.24 | -0.72% | 787,899 |
| Apr 1, 2026 | 48.67 | 49.04 | 47.63 | 48.59 | 48.59 | 1.42% | 1,303,209 |
| Mar 31, 2026 | 47.52 | 48.30 | 45.02 | 47.91 | 47.91 | 2.99% | 1,268,770 |
| Mar 30, 2026 | 46.97 | 48.05 | 46.11 | 46.52 | 46.52 | -0.96% | 1,513,333 |
| Mar 27, 2026 | 51.26 | 51.31 | 46.89 | 46.97 | 46.97 | -9.11% | 1,779,767 |
| Mar 26, 2026 | 52.92 | 53.23 | 51.64 | 51.68 | 51.68 | -4.07% | 1,167,170 |
| Mar 25, 2026 | 54.63 | 55.03 | 52.62 | 53.87 | 53.87 | -1.54% | 1,475,882 |
| Mar 24, 2026 | 55.26 | 55.70 | 52.99 | 54.71 | 54.71 | -1.90% | 9,320,015 |
| Mar 23, 2026 | 56.50 | 57.07 | 55.03 | 55.77 | 55.77 | 5.47% | 2,740,482 |
| Mar 20, 2026 | 53.55 | 53.92 | 52.44 | 52.88 | 52.88 | -2.04% | 894,923 |
| Mar 19, 2026 | 55.45 | 55.70 | 51.65 | 53.98 | 53.98 | -3.42% | 1,420,962 |
| Mar 18, 2026 | 58.04 | 58.04 | 55.61 | 55.89 | 55.89 | -3.87% | 735,256 |
| Mar 17, 2026 | 59.92 | 59.92 | 57.97 | 58.14 | 58.14 | -4.06% | 983,774 |
| Mar 16, 2026 | 57.98 | 61.39 | 57.98 | 60.60 | 60.60 | 3.86% | 1,755,574 |
| Mar 13, 2026 | 58.86 | 59.73 | 56.43 | 58.35 | 58.35 | 0.62% | 789,002 |
| Mar 12, 2026 | 56.47 | 58.72 | 56.47 | 57.99 | 57.99 | 0.52% | 1,175,303 |
| Mar 11, 2026 | 54.30 | 58.01 | 54.30 | 57.69 | 57.69 | 5.06% | 1,139,181 |
| 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 |