The Vita Coco Company, Inc. (COCO)

The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	82.82	84.75	81.80	82.79	82.79	0.06%	845,550
Jun 23, 2026	82.88	83.43	80.94	82.74	82.74	-0.17%	748,390
Jun 22, 2026	84.45	85.15	82.36	82.88	82.88	-1.36%	763,219
Jun 18, 2026	84.47	85.83	83.65	84.02	84.02	0.45%	1,287,623
Jun 17, 2026	83.60	84.19	81.78	83.64	83.64	-0.27%	965,622
Jun 16, 2026	83.43	85.39	82.90	83.87	83.87	1.23%	1,088,679
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
May 5, 2026	68.10	69.57	67.10	67.79	67.79	0.80%	1,455,353
May 4, 2026	66.92	67.84	65.64	67.25	67.25	0.75%	1,210,952
May 1, 2026	66.87	68.26	66.26	66.75	66.75	1.15%	1,392,001
Apr 30, 2026	67.66	69.59	63.76	65.99	65.99	-1.43%	4,623,289
Apr 29, 2026	60.63	67.21	56.33	66.95	66.95	29.67%	5,754,004
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

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

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.