The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	55.63	56.14	55.63	55.82	-	-	8,163
Sep 18, 2026	56.05	56.92	55.18	55.82	55.82	-0.75%	3,191,328
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
Aug 6, 2026	64.84	65.56	63.16	64.12	64.12	-1.11%	896,038
Aug 5, 2026	65.35	66.50	64.40	64.84	64.84	0.71%	700,024
Aug 4, 2026	63.39	65.93	63.05	64.38	64.38	1.56%	988,341
Aug 3, 2026	66.07	66.26	63.33	63.39	63.39	-3.87%	1,154,003
Jul 31, 2026	67.67	67.96	65.22	65.94	65.94	-1.51%	859,688
Jul 30, 2026	67.17	68.11	66.19	66.95	66.95	-0.87%	711,881
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