The Vita Coco Company, Inc. (COCO)

NASDAQ: COCO · Real-Time Price · USD

63.57

-1.90 (-2.90%)

At close: Nov 5, 2026, 4:00 PM EST

63.63

+0.06 (0.09%)

After-hours: Nov 5, 2026, 7:33 PM EST

The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	67.15	67.43	62.57	63.57	63.57	-2.90%	1,089,876
Nov 4, 2026	61.08	67.18	61.00	65.47	65.47	9.68%	2,046,809
Nov 3, 2026	58.56	60.70	57.28	59.69	59.69	2.54%	1,102,174
Nov 2, 2026	59.49	59.49	56.89	58.21	58.21	-0.46%	1,249,205
Oct 30, 2026	57.03	58.72	56.73	58.48	58.48	3.93%	1,273,747
Oct 29, 2026	56.37	57.30	55.46	56.27	56.27	-0.18%	920,915
Oct 28, 2026	54.32	56.93	54.24	56.37	56.37	2.94%	952,365
Oct 27, 2026	55.66	56.53	54.25	54.76	54.76	-1.86%	1,448,364
Oct 26, 2026	55.77	56.39	54.05	55.80	55.80	-1.30%	1,822,928
Oct 23, 2026	57.70	62.49	56.32	56.53	56.53	-4.19%	2,124,115
Oct 22, 2026	62.28	63.16	57.81	59.00	59.00	-7.09%	3,288,705
Oct 21, 2026	61.48	65.07	61.43	63.50	63.50	2.80%	2,400,167
Oct 20, 2026	59.91	62.21	58.76	61.77	61.77	4.55%	1,484,425
Oct 19, 2026	58.20	59.66	57.85	59.08	59.08	0.66%	904,498
Oct 16, 2026	57.90	59.76	57.54	58.69	58.69	1.77%	1,452,104
Oct 15, 2026	59.00	60.71	57.39	57.67	57.67	-1.52%	991,429
Oct 14, 2026	57.00	58.60	56.63	58.56	58.56	1.65%	817,202
Oct 13, 2026	57.70	58.16	56.23	57.61	57.61	-0.19%	958,219
Oct 12, 2026	58.50	58.88	56.87	57.72	57.72	-1.15%	840,750
Oct 9, 2026	55.38	58.49	54.34	58.39	58.39	4.31%	1,386,821
Oct 8, 2026	50.81	56.92	50.76	55.98	55.98	10.52%	2,239,890
Oct 7, 2026	54.02	54.42	50.46	50.65	50.65	-7.03%	1,249,234
Oct 6, 2026	55.30	55.98	54.39	54.48	54.48	-1.52%	1,028,480
Oct 5, 2026	56.10	58.19	54.75	55.32	55.32	-1.16%	1,193,938
Oct 2, 2026	57.76	57.76	55.54	55.97	55.97	-1.82%	715,810
Oct 1, 2026	58.12	58.51	56.55	57.01	57.01	-0.43%	1,183,312
Sep 30, 2026	56.55	58.60	56.55	57.26	57.26	1.25%	876,830
Sep 29, 2026	57.00	57.43	55.80	56.55	56.55	-1.93%	750,800
Sep 28, 2026	58.27	58.69	56.93	57.66	57.66	-1.59%	758,633
Sep 25, 2026	59.17	59.78	57.69	58.59	58.59	-0.98%	860,121
Sep 24, 2026	57.76	59.62	57.17	59.17	59.17	2.05%	998,841
Sep 23, 2026	59.66	61.30	57.52	57.98	57.98	-2.72%	874,242
Sep 22, 2026	57.97	60.22	57.53	59.60	59.60	4.10%	1,581,357
Sep 21, 2026	56.52	58.45	55.57	57.25	57.25	2.56%	1,061,868
Sep 18, 2026	56.05	56.92	55.18	55.82	55.82	-0.75%	3,191,373
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