The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	74.61	76.35	73.83	74.77	74.77	0.21%	1,721,348
May 12, 2026	72.46	75.64	72.25	74.61	74.61	2.97%	2,008,019
May 11, 2026	72.03	72.59	70.85	72.46	72.46	1.20%	1,256,372
May 8, 2026	68.45	72.98	68.32	71.60	71.60	4.98%	1,667,649
May 7, 2026	69.15	69.35	67.25	68.21	68.21	-0.63%	911,150
May 6, 2026	68.96	68.96	66.96	68.64	68.64	1.25%	996,133
May 5, 2026	68.10	69.57	67.10	67.79	67.79	0.80%	1,454,260
May 4, 2026	66.92	67.84	65.64	67.25	67.25	0.75%	1,210,865
May 1, 2026	66.87	68.26	66.26	66.75	66.75	1.15%	1,388,289
Apr 30, 2026	67.66	69.59	63.76	65.99	65.99	-1.43%	4,623,234
Apr 29, 2026	60.63	67.21	56.33	66.95	66.95	29.67%	5,752,367
Apr 28, 2026	51.13	53.34	51.13	51.63	51.63	0.04%	1,606,180
Apr 27, 2026	50.00	52.92	49.79	51.61	51.61	2.42%	1,233,637
Apr 24, 2026	47.20	50.88	46.52	50.39	50.39	6.26%	1,029,929
Apr 23, 2026	46.64	48.05	46.64	47.42	47.42	1.80%	771,611
Apr 22, 2026	47.74	48.99	46.13	46.58	46.58	-1.69%	737,116
Apr 21, 2026	47.26	48.77	46.50	47.38	47.38	-0.19%	916,853
Apr 20, 2026	48.06	48.20	45.85	47.47	47.47	-1.76%	2,071,108
Apr 17, 2026	48.89	49.90	47.55	48.32	48.32	-0.03%	1,072,776
Apr 16, 2026	49.88	50.72	47.23	48.34	48.34	-2.92%	895,946
Apr 15, 2026	49.33	50.55	48.45	49.79	49.79	0.32%	877,548
Apr 14, 2026	48.19	50.22	48.12	49.63	49.63	2.56%	943,827
Apr 13, 2026	50.97	51.24	47.52	48.39	48.39	-5.12%	1,782,613
Apr 10, 2026	49.77	51.09	48.73	51.00	51.00	4.44%	851,296
Apr 9, 2026	48.35	49.70	47.73	48.83	48.83	-0.67%	1,146,012
Apr 8, 2026	50.18	51.55	48.90	49.16	49.16	-0.12%	1,517,544
Apr 7, 2026	49.23	51.14	49.04	49.22	49.22	-0.63%	1,208,032
Apr 6, 2026	48.23	49.96	47.00	49.53	49.53	2.67%	637,624
Apr 2, 2026	47.22	48.98	46.26	48.24	48.24	-0.72%	787,911
Apr 1, 2026	48.67	49.04	47.63	48.59	48.59	1.42%	1,308,439
Mar 31, 2026	47.52	48.30	45.02	47.91	47.91	2.99%	1,331,484
Mar 30, 2026	46.97	48.05	46.11	46.52	46.52	-0.96%	1,513,535
Mar 27, 2026	51.26	51.31	46.89	46.97	46.97	-9.11%	1,779,955
Mar 26, 2026	52.92	53.23	51.64	51.68	51.68	-4.07%	1,167,213
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