5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-14.00%
3 MONTH PERFORMANCE
-6.71%
6 MONTH PERFORMANCE
+27.41%
YEAR-TO-DATE PERFORMANCE
-7.32%
1 YEAR PERFORMANCE
+36.35%
The Vita Coco Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.77 | $35.91 (0.39%) | $35.98 | $35.43 | 159,376 | |
| 03/11/2025 | $34.56 | $35.33 (2.23%) | $35.65 | $34.23 | 672,198 | $2.01 B |
| 03/10/2025 | $33.45 | $34.40 (2.84%) | $35.21 | $33.27 | 994,300 | $1.96 B |
| 03/07/2025 | $32.05 | $33.86 (5.65%) | $34.10 | $31.89 | 676,300 | $1.92 B |
| 03/06/2025 | $32.75 | $32.16 (-1.8%) | $32.83 | $31.98 | 345,673 | $1.83 B |
| 03/05/2025 | $33.35 | $33.06 (-0.87%) | $33.42 | $32.58 | 595,716 | $1.88 B |
| 03/04/2025 | $32.49 | $33.36 (2.68%) | $33.77 | $32.49 | 843,600 | $1.90 B |
| 03/03/2025 | $32.56 | $32.78 (0.68%) | $33.15 | $31.90 | 663,200 | $1.86 B |
| 02/28/2025 | $32.30 | $32.44 (0.43%) | $33.02 | $31.81 | 691,600 | $1.84 B |
| 02/27/2025 | $33.34 | $32.21 (-3.39%) | $33.48 | $32.06 | 1.15 M | $1.83 B |
| 02/26/2025 | $33.22 | $33.70 (1.44%) | $35.06 | $31.68 | 2.81 M | $1.92 B |
| 02/25/2025 | $37.90 | $38.16 (0.69%) | $38.84 | $37.34 | 696,004 | $2.17 B |
| 02/24/2025 | $37.48 | $37.75 (0.72%) | $38.15 | $36.72 | 653,449 | $2.15 B |
| 02/21/2025 | $37.92 | $37.58 (-0.9%) | $38.37 | $37.32 | 718,516 | $2.13 B |
| 02/20/2025 | $39.38 | $37.50 (-4.77%) | $39.75 | $36.40 | 1.01 M | $2.13 B |
| 02/19/2025 | $39.11 | $39.69 (1.48%) | $40.05 | $38.75 | 822,109 | $2.25 B |
| 02/18/2025 | $39.89 | $39.11 (-1.96%) | $39.89 | $38.68 | 545,700 | $2.22 B |
| 02/14/2025 | $40.25 | $39.97 (-0.7%) | $40.30 | $39.60 | 276,967 | $2.27 B |
| 02/13/2025 | $39.80 | $40.30 (1.26%) | $40.32 | $39.12 | 453,716 | $2.29 B |
| 02/12/2025 | $39.08 | $39.78 (1.79%) | $40.14 | $38.84 | 504,900 | $2.26 B |
| 02/11/2025 | $39.34 | $39.42 (0.2%) | $39.97 | $38.31 | 814,247 | $2.24 B |
| 02/10/2025 | $37.91 | $39.38 (3.88%) | $39.74 | $37.90 | 1.06 M | $2.24 B |
| 02/07/2025 | $37.39 | $37.54 (0.4%) | $38.24 | $37.21 | 378,967 | $2.13 B |
| 02/06/2025 | $37.36 | $37.32 (-0.11%) | $38.32 | $37.04 | 468,145 | $2.12 B |
| 02/05/2025 | $37.42 | $37.08 (-0.91%) | $37.59 | $36.34 | 550,042 | $2.11 B |
| 02/04/2025 | $37.03 | $37.40 (1%) | $38.35 | $36.81 | 753,800 | $2.12 B |
| 02/03/2025 | $36.90 | $37.02 (0.33%) | $37.59 | $36.61 | 379,614 | $2.10 B |
| 01/31/2025 | $38.16 | $37.44 (-1.89%) | $38.49 | $37.34 | 774,900 | $2.13 B |
| 01/30/2025 | $38.18 | $38.08 (-0.26%) | $38.46 | $37.36 | 590,400 | $2.16 B |
| 01/29/2025 | $38.19 | $37.82 (-0.97%) | $38.41 | $37.69 | 463,225 | $2.15 B |
| 01/28/2025 | $37.92 | $38.13 (0.55%) | $38.80 | $37.26 | 556,054 | $2.16 B |
| 01/27/2025 | $37.35 | $37.92 (1.53%) | $38.55 | $37.20 | 909,014 | $2.15 B |
| 01/24/2025 | $37.10 | $38.65 (4.18%) | $38.91 | $36.68 | 571,704 | $2.19 B |
| 01/23/2025 | $37.07 | $37.09 (0.05%) | $37.45 | $35.87 | 503,144 | $2.11 B |
| 01/22/2025 | $37.42 | $37.32 (-0.27%) | $37.80 | $36.89 | 348,012 | $2.12 B |
| 01/21/2025 | $34.78 | $37.31 (7.27%) | $37.33 | $34.78 | 483,626 | $2.12 B |
| 01/17/2025 | $35.07 | $34.60 (-1.34%) | $35.07 | $34.46 | 230,650 | $1.96 B |
| 01/16/2025 | $35.26 | $34.70 (-1.59%) | $35.90 | $34.70 | 323,031 | $1.97 B |
| 01/15/2025 | $34.56 | $35.22 (1.91%) | $35.28 | $34.25 | 310,500 | $2.00 B |
| 01/14/2025 | $34.40 | $34.10 (-0.87%) | $34.88 | $33.66 | 321,045 | $1.94 B |
| 01/13/2025 | $33.50 | $34.13 (1.88%) | $34.42 | $32.50 | 571,298 | $1.94 B |
| 01/10/2025 | $33.42 | $33.58 (0.48%) | $33.90 | $33.02 | 486,100 | $1.91 B |
| 01/08/2025 | $33.82 | $33.98 (0.47%) | $34.37 | $33.69 | 605,736 | $1.93 B |
| 01/07/2025 | $34.45 | $34.01 (-1.28%) | $34.79 | $33.66 | 438,655 | $1.93 B |
| 01/06/2025 | $34.25 | $34.21 (-0.12%) | $34.89 | $34.01 | 688,333 | $1.94 B |
| 01/03/2025 | $35.35 | $34.46 (-2.52%) | $35.50 | $34.37 | 599,776 | $1.96 B |
| 01/02/2025 | $37.05 | $35.14 (-5.16%) | $37.60 | $34.81 | 761,800 | $1.99 B |
| 12/31/2024 | $36.41 | $36.91 (1.37%) | $37.16 | $36.27 | 303,456 | $2.10 B |
| 12/30/2024 | $36.19 | $36.37 (0.5%) | $37.05 | $35.74 | 318,121 | $2.06 B |
| 12/27/2024 | $36.09 | $36.34 (0.69%) | $36.47 | $35.65 | 215,628 | $2.06 B |
| 12/26/2024 | $35.94 | $36.34 (1.11%) | $36.41 | $35.84 | 158,765 | $2.06 B |
| 12/24/2024 | $36.31 | $35.97 (-0.94%) | $36.44 | $35.81 | 169,932 | $2.04 B |
| 12/23/2024 | $36.27 | $36.05 (-0.61%) | $36.65 | $35.47 | 791,300 | $2.05 B |
| 12/20/2024 | $35.29 | $35.86 (1.62%) | $36.38 | $35.22 | 690,200 | $2.04 B |
| 12/19/2024 | $35.99 | $35.64 (-0.97%) | $36.38 | $34.77 | 585,777 | $2.02 B |
| 12/18/2024 | $36.01 | $35.68 (-0.92%) | $36.63 | $35.25 | 468,059 | $2.03 B |
| 12/17/2024 | $36.47 | $36.19 (-0.77%) | $36.80 | $36.01 | 356,300 | $2.05 B |
| 12/16/2024 | $36.56 | $36.80 (0.66%) | $37.57 | $36.48 | 375,400 | $2.09 B |
| 12/13/2024 | $36.55 | $36.72 (0.47%) | $37.13 | $36.00 | 306,402 | $2.08 B |
| 12/12/2024 | $36.84 | $36.67 (-0.46%) | $37.88 | $36.42 | 394,306 | $2.08 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.
