5 DAY PERFORMANCE
-6.44%
1 MONTH PERFORMANCE
-16.75%
3 MONTH PERFORMANCE
-37.23%
6 MONTH PERFORMANCE
-0.26%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+32.75%
Vita Coco Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $56.52 | $55.95 (-1.01%) | $56.60 | $55.57 | 61.50 K | |
| 09/18/2026 | $56.05 | $55.82 (-0.41%) | $56.92 | $55.18 | 3.19 M | $3.19 B |
| 09/17/2026 | $56.87 | $56.24 (-1.11%) | $58.15 | $55.69 | 2.08 M | $3.22 B |
| 09/16/2026 | $55.99 | $56.37 (0.68%) | $57.15 | $54.68 | 2.54 M | $3.22 B |
| 09/15/2026 | $54.90 | $55.78 (1.6%) | $55.96 | $53.88 | 1.89 M | $3.19 B |
| 09/14/2026 | $50.85 | $55.03 (8.22%) | $56.02 | $50.85 | 2.54 M | $3.15 B |
| 09/11/2026 | $51.95 | $52.01 (0.12%) | $53.02 | $51.50 | 2.03 M | $2.97 B |
| 09/10/2026 | $50.83 | $51.10 (0.53%) | $52.21 | $50.62 | 1.01 M | $2.92 B |
| 09/09/2026 | $53.28 | $51.49 (-3.36%) | $53.28 | $51.08 | 1.97 M | $2.94 B |
| 09/08/2026 | $54.74 | $53.27 (-2.69%) | $55.49 | $53.16 | 1.18 M | $3.05 B |
| 09/04/2026 | $54.55 | $55.13 (1.06%) | $55.38 | $54.19 | 1.72 M | $3.15 B |
| 09/03/2026 | $57.70 | $55.08 (-4.54%) | $57.82 | $54.95 | 1.83 M | $3.15 B |
| 09/02/2026 | $58.04 | $57.69 (-0.6%) | $58.68 | $56.84 | 999.20 K | $3.30 B |
| 09/01/2026 | $58.61 | $58.06 (-0.94%) | $59.56 | $57.50 | 1.18 M | $3.32 B |
| 08/31/2026 | $61.70 | $58.72 (-4.83%) | $61.82 | $58.70 | 1.04 M | $3.36 B |
| 08/28/2026 | $61.90 | $61.71 (-0.31%) | $63.18 | $60.90 | 599.22 K | $3.53 B |
| 08/27/2026 | $62.30 | $61.63 (-1.08%) | $63.48 | $61.08 | 948.47 K | $3.52 B |
| 08/26/2026 | $63.69 | $62.80 (-1.4%) | $64.48 | $62.37 | 623.04 K | $3.59 B |
| 08/25/2026 | $64.12 | $63.57 (-0.86%) | $64.90 | $63.50 | 542.24 K | $3.64 B |
| 08/24/2026 | $63.92 | $63.36 (-0.88%) | $65.64 | $63.11 | 693.55 K | $3.62 B |
| 08/21/2026 | $65.20 | $63.35 (-2.84%) | $65.32 | $63.11 | 607.04 K | $3.62 B |
| 08/20/2026 | $67.25 | $65.17 (-3.09%) | $67.86 | $64.95 | 840.93 K | $3.73 B |
| 08/19/2026 | $64.17 | $67.57 (5.3%) | $68.25 | $63.70 | 943.95 K | $3.86 B |
| 08/18/2026 | $65.25 | $63.54 (-2.62%) | $65.77 | $63.36 | 635.57 K | $3.63 B |
| 08/17/2026 | $64.72 | $65.50 (1.21%) | $65.87 | $63.11 | 585.37 K | $3.75 B |
| 08/14/2026 | $65.02 | $65.21 (0.29%) | $66.20 | $64.72 | 657.30 K | $3.73 B |
| 08/13/2026 | $66.96 | $65.21 (-2.61%) | $67.70 | $65.02 | 787.67 K | $3.73 B |
| 08/12/2026 | $65.10 | $66.45 (2.07%) | $66.46 | $64.78 | 947.63 K | $3.80 B |
| 08/11/2026 | $62.61 | $64.46 (2.95%) | $64.94 | $60.05 | 1.45 M | $3.69 B |
| 08/10/2026 | $62.30 | $62.78 (0.77%) | $63.76 | $61.51 | 901.16 K | $3.59 B |
| 08/07/2026 | $63.97 | $62.25 (-2.69%) | $63.97 | $62.15 | 756.45 K | $3.56 B |
| 08/06/2026 | $64.84 | $64.12 (-1.11%) | $65.56 | $63.16 | 896.04 K | $3.67 B |
| 08/05/2026 | $65.35 | $64.84 (-0.78%) | $66.50 | $64.40 | 700.02 K | $3.71 B |
| 08/04/2026 | $63.39 | $64.38 (1.56%) | $65.93 | $63.05 | 988.34 K | $3.68 B |
| 08/03/2026 | $66.07 | $63.39 (-4.06%) | $66.26 | $63.33 | 1.15 M | $3.62 B |
| 07/31/2026 | $67.67 | $65.94 (-2.56%) | $67.96 | $65.22 | 859.70 K | $3.77 B |
| 07/30/2026 | $67.17 | $66.95 (-0.33%) | $68.11 | $66.19 | 711.90 K | $3.83 B |
| 07/29/2026 | $69.71 | $67.54 (-3.11%) | $69.96 | $66.61 | 1.58 M | $3.86 B |
| 07/28/2026 | $68.54 | $69.58 (1.52%) | $69.65 | $66.15 | 1.59 M | $3.98 B |
| 07/27/2026 | $66.07 | $67.35 (1.94%) | $68.15 | $65.98 | 1.59 M | $3.85 B |
| 07/24/2026 | $70.39 | $65.97 (-6.28%) | $72.28 | $65.58 | 1.69 M | $3.77 B |
| 07/23/2026 | $77.92 | $69.37 (-10.97%) | $79.99 | $67.32 | 2.81 M | $3.97 B |
| 07/22/2026 | $75.14 | $74.45 (-0.92%) | $76.54 | $73.92 | 1.33 M | $4.26 B |
| 07/21/2026 | $74.84 | $75.89 (1.4%) | $76.39 | $74.02 | 837.99 K | $4.34 B |
| 07/20/2026 | $73.81 | $73.87 (0.08%) | $75.76 | $73.31 | 743.50 K | $4.22 B |
| 07/17/2026 | $72.26 | $73.18 (1.27%) | $75.07 | $71.54 | 847.70 K | $4.18 B |
| 07/16/2026 | $74.26 | $73.25 (-1.36%) | $75.66 | $72.44 | 1.16 M | $4.18 B |
| 07/15/2026 | $74.12 | $74.75 (0.85%) | $76.82 | $73.58 | 1.14 M | $4.27 B |
| 07/14/2026 | $75.24 | $74.03 (-1.61%) | $76.00 | $73.25 | 1.06 M | $4.23 B |
| 07/13/2026 | $70.95 | $74.64 (5.2%) | $74.78 | $70.86 | 1.10 M | $4.26 B |
| 07/10/2026 | $71.14 | $71.40 (0.37%) | $72.13 | $70.38 | 954.44 K | $4.08 B |
| 07/09/2026 | $69.46 | $71.25 (2.58%) | $72.71 | $68.25 | 1.28 M | $4.07 B |
| 07/08/2026 | $66.25 | $68.43 (3.29%) | $68.51 | $65.63 | 998.31 K | $3.91 B |
| 07/07/2026 | $67.01 | $65.55 (-2.18%) | $69.65 | $65.11 | 979.20 K | $3.74 B |
| 07/06/2026 | $66.11 | $66.78 (1.01%) | $68.94 | $66.03 | 1.08 M | $3.81 B |
| 07/02/2026 | $68.89 | $66.16 (-3.96%) | $69.44 | $66.12 | 1.17 M | $3.78 B |
| 07/01/2026 | $65.82 | $68.98 (4.8%) | $69.72 | $65.61 | 1.32 M | $3.94 B |
| 06/30/2026 | $72.15 | $66.14 (-8.33%) | $72.88 | $65.78 | 2.38 M | $3.78 B |
| 06/29/2026 | $73.10 | $72.53 (-0.78%) | $74.64 | $70.22 | 1.65 M | $4.14 B |
| 06/26/2026 | $83.52 | $73.71 (-11.75%) | $83.68 | $71.78 | 3.39 M | $4.21 B |
| 06/25/2026 | $82.90 | $82.55 (-0.42%) | $84.16 | $81.79 | 806.71 K | $4.71 B |
| 06/24/2026 | $82.82 | $82.79 (-0.04%) | $84.75 | $81.80 | 869.20 K | $4.73 B |
| 06/23/2026 | $82.88 | $82.74 (-0.17%) | $83.43 | $80.94 | 756.42 K | $4.73 B |
| 06/22/2026 | $84.45 | $82.88 (-1.86%) | $85.15 | $82.36 | 763.44 K | $4.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
