5 DAY PERFORMANCE
-20.02%
1 MONTH PERFORMANCE
-21.02%
3 MONTH PERFORMANCE
-23.16%
6 MONTH PERFORMANCE
-10.55%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+62.63%
Vita Coco Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $64.84 | $64.12 (-1.11%) | $65.56 | $63.16 | 895.73 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 |
| 06/18/2026 | $84.47 | $84.02 (-0.53%) | $85.83 | $83.65 | 1.29 M | $4.80 B |
| 06/17/2026 | $83.60 | $83.64 (0.05%) | $84.19 | $81.78 | 966.27 K | $4.78 B |
| 06/16/2026 | $83.43 | $83.87 (0.53%) | $85.39 | $82.90 | 1.09 M | $4.79 B |
| 06/15/2026 | $81.01 | $82.85 (2.27%) | $83.00 | $78.20 | 1.03 M | $4.73 B |
| 06/12/2026 | $78.65 | $80.90 (2.86%) | $82.33 | $77.00 | 1.46 M | $4.62 B |
| 06/11/2026 | $78.67 | $78.65 (-0.03%) | $80.51 | $76.00 | 1.08 M | $4.49 B |
| 06/10/2026 | $74.41 | $78.74 (5.82%) | $78.90 | $73.60 | 1.40 M | $4.50 B |
| 06/09/2026 | $74.37 | $74.22 (-0.2%) | $74.86 | $72.29 | 820.55 K | $4.24 B |
| 06/08/2026 | $75.66 | $73.42 (-2.96%) | $75.66 | $72.50 | 775.90 K | $4.19 B |
| 06/05/2026 | $74.34 | $74.09 (-0.34%) | $76.58 | $73.99 | 894.57 K | $4.23 B |
| 06/04/2026 | $74.73 | $73.98 (-1%) | $75.39 | $73.22 | 744.00 K | $4.23 B |
| 06/03/2026 | $74.64 | $75.18 (0.72%) | $76.22 | $72.72 | 1.04 M | $4.29 B |
| 06/02/2026 | $74.99 | $74.45 (-0.72%) | $75.23 | $73.50 | 585.53 K | $4.25 B |
| 06/01/2026 | $75.05 | $75.00 (-0.07%) | $76.91 | $74.21 | 687.32 K | $4.28 B |
| 05/29/2026 | $77.40 | $75.13 (-2.93%) | $77.40 | $74.60 | 1.17 M | $4.29 B |
| 05/28/2026 | $78.50 | $77.38 (-1.43%) | $78.52 | $76.78 | 609.07 K | $4.42 B |
| 05/27/2026 | $77.32 | $78.63 (1.69%) | $79.38 | $77.02 | 708.95 K | $4.49 B |
| 05/26/2026 | $76.84 | $76.49 (-0.46%) | $77.12 | $75.59 | 844.16 K | $4.37 B |
| 05/22/2026 | $79.06 | $76.04 (-3.82%) | $79.63 | $75.36 | 997.19 K | $4.34 B |
| 05/21/2026 | $77.95 | $78.83 (1.13%) | $79.35 | $77.00 | 856.32 K | $4.50 B |
| 05/20/2026 | $77.21 | $77.88 (0.87%) | $78.95 | $76.54 | 759.10 K | $4.45 B |
| 05/19/2026 | $79.15 | $76.45 (-3.41%) | $79.20 | $76.09 | 1.38 M | $4.37 B |
| 05/18/2026 | $78.55 | $79.23 (0.87%) | $79.70 | $77.80 | 812.43 K | $4.53 B |
| 05/15/2026 | $76.44 | $78.44 (2.62%) | $78.55 | $75.59 | 1.40 M | $4.48 B |
| 05/14/2026 | $74.77 | $76.44 (2.23%) | $77.01 | $73.40 | 1.29 M | $4.37 B |
| 05/13/2026 | $74.61 | $74.77 (0.21%) | $76.35 | $73.83 | 1.76 M | $4.27 B |
| 05/12/2026 | $72.46 | $74.61 (2.97%) | $75.64 | $72.25 | 2.01 M | $4.26 B |
| 05/11/2026 | $72.03 | $72.46 (0.6%) | $72.59 | $70.85 | 1.27 M | $4.14 B |
| 05/08/2026 | $68.45 | $71.60 (4.6%) | $72.98 | $68.32 | 1.67 M | $4.09 B |
| 05/07/2026 | $69.15 | $68.21 (-1.36%) | $69.35 | $67.25 | 911.21 K | $3.90 B |
| 05/06/2026 | $68.96 | $68.64 (-0.46%) | $68.96 | $66.96 | 997.27 K | $3.92 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.
