The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	74.64	75.01	73.69	74.03	-	-0.56%	94,995
Jun 2, 2026	74.99	75.23	73.50	74.45	74.45	-0.73%	581,754
Jun 1, 2026	75.05	76.91	74.21	75.00	75.00	-0.17%	673,240
May 29, 2026	77.40	77.40	74.60	75.13	75.13	-2.91%	1,160,469
May 28, 2026	78.50	78.52	76.78	77.38	77.38	-1.59%	605,824
May 27, 2026	77.32	79.38	77.02	78.63	78.63	2.80%	708,698
May 26, 2026	76.84	77.12	75.59	76.49	76.49	0.59%	839,623
May 22, 2026	79.06	79.63	75.36	76.04	76.04	-3.54%	996,797
May 21, 2026	77.95	79.35	77.00	78.83	78.83	1.22%	855,297
May 20, 2026	77.21	78.95	76.54	77.88	77.88	1.87%	758,033
May 19, 2026	79.15	79.20	76.09	76.45	76.45	-3.51%	1,384,250
May 18, 2026	78.55	79.70	77.80	79.23	79.23	1.01%	812,179
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
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