The Vita Coco Company, Inc. (COCO)

NASDAQ: COCO · Real-Time Price · USD

62.25

-1.87 (-2.92%)

At close: Aug 7, 2026, 4:00 PM EDT

62.15

-0.10 (-0.16%)

After-hours: Aug 7, 2026, 5:00 PM EDT

The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	63.97	63.97	62.15	62.25	62.25	-2.92%	756,059
Aug 6, 2026	64.84	65.56	63.16	64.12	64.12	-1.11%	895,697
Aug 5, 2026	65.35	66.50	64.40	64.84	64.84	0.71%	699,714
Aug 4, 2026	63.39	65.93	63.05	64.38	64.38	1.56%	972,709
Aug 3, 2026	66.07	66.26	63.33	63.39	63.39	-3.87%	1,151,354
Jul 31, 2026	67.67	67.96	65.22	65.94	65.94	-1.51%	859,059
Jul 30, 2026	67.17	68.11	66.19	66.95	66.95	-0.87%	711,874
Jul 29, 2026	69.71	69.96	66.61	67.54	67.54	-2.93%	1,575,857
Jul 28, 2026	68.54	69.65	66.15	69.58	69.58	3.31%	1,590,994
Jul 27, 2026	66.07	68.15	65.98	67.35	67.35	2.09%	1,593,902
Jul 24, 2026	70.39	72.28	65.58	65.97	65.97	-4.90%	1,694,889
Jul 23, 2026	77.92	79.99	67.32	69.37	69.37	-6.82%	2,806,818
Jul 22, 2026	75.14	76.54	73.92	74.45	74.45	-1.90%	1,325,386
Jul 21, 2026	74.84	76.39	74.02	75.89	75.89	2.73%	837,986
Jul 20, 2026	73.81	75.76	73.31	73.87	73.87	0.94%	743,504
Jul 17, 2026	72.26	75.07	71.54	73.18	73.18	-0.10%	847,690
Jul 16, 2026	74.26	75.66	72.44	73.25	73.25	-2.01%	1,155,178
Jul 15, 2026	74.12	76.82	73.59	74.75	74.75	0.97%	1,144,299
Jul 14, 2026	75.24	76.00	73.25	74.03	74.03	-0.81%	1,056,192
Jul 13, 2026	70.95	74.78	70.86	74.64	74.64	4.53%	1,095,439
Jul 10, 2026	71.14	72.13	70.38	71.40	71.40	0.21%	954,435
Jul 9, 2026	69.46	72.71	68.25	71.25	71.25	4.12%	1,281,968
Jul 8, 2026	66.25	68.51	65.63	68.43	68.43	4.39%	998,312
Jul 7, 2026	67.01	69.65	65.11	65.55	65.55	-1.84%	979,203
Jul 6, 2026	66.11	68.95	66.03	66.78	66.78	0.94%	1,081,856
Jul 2, 2026	68.89	69.44	66.12	66.16	66.16	-4.09%	1,166,428
Jul 1, 2026	65.82	69.72	65.61	68.98	68.98	4.29%	1,318,819
Jun 30, 2026	72.15	72.88	65.78	66.14	66.14	-8.81%	2,384,244
Jun 29, 2026	73.10	74.64	70.22	72.53	72.53	-1.60%	1,646,573
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