The Vita Coco Company, Inc. (COCO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$42.52

south_east

-$0.19 (-0.45%)

Day's range

$42.46

$43.61

5 DAY PERFORMANCE

-22.20%

1 MONTH PERFORMANCE

+0.97%

3 MONTH PERFORMANCE

+10.33%

6 MONTH PERFORMANCE

+24.15%

YEAR-TO-DATE PERFORMANCE

+15.20%

1 YEAR PERFORMANCE

+17.10%

The Vita Coco Company, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$53.96	$54.57 (1.13%)	$54.85	$53.66	670.73 K	$3.10 B
12/04/2025	$54.58	$53.79 (-1.45%)	$54.97	$53.63	454.63 K	$3.06 B
12/03/2025	$54.65	$54.62 (-0.05%)	$55.09	$53.95	598.46 K	$3.11 B
12/02/2025	$54.28	$54.65 (0.68%)	$54.77	$52.94	1.33 M	$3.11 B
12/01/2025	$53.41	$54.17 (1.42%)	$54.41	$52.90	753.99 K	$3.08 B
11/28/2025	$53.92	$53.41 (-0.95%)	$54.23	$52.69	526.60 K	$3.04 B
11/26/2025	$52.96	$53.83 (1.64%)	$53.98	$52.15	903.70 K	$3.06 B
11/25/2025	$51.16	$53.03 (3.66%)	$53.10	$51.00	1.94 M	$3.01 B
11/24/2025	$50.00	$51.14 (2.28%)	$51.95	$49.33	2.01 M	$2.91 B
11/21/2025	$46.34	$48.32 (4.27%)	$49.09	$46.25	928.12 K	$2.75 B
11/20/2025	$47.70	$46.22 (-3.1%)	$47.81	$45.90	415.21 K	$2.63 B
11/19/2025	$46.51	$47.29 (1.68%)	$47.75	$45.84	604.60 K	$2.69 B
11/18/2025	$45.68	$46.59 (1.99%)	$46.84	$45.00	914.62 K	$2.65 B
11/17/2025	$47.36	$45.43 (-4.08%)	$50.50	$45.01	2.65 M	$2.58 B
11/14/2025	$43.21	$43.85 (1.48%)	$44.20	$43.11	685.34 K	$2.49 B
11/13/2025	$43.50	$43.13 (-0.85%)	$43.99	$42.64	801.90 K	$2.45 B
11/12/2025	$42.05	$43.14 (2.59%)	$43.15	$41.50	932.40 K	$2.45 B
11/11/2025	$41.77	$41.86 (0.22%)	$42.37	$40.62	458.82 K	$2.38 B
11/10/2025	$42.34	$41.70 (-1.51%)	$43.28	$41.68	491.00 K	$2.37 B
11/07/2025	$41.86	$42.11 (0.6%)	$42.56	$41.50	397.13 K	$2.39 B
11/06/2025	$41.62	$41.82 (0.48%)	$42.73	$41.58	604.45 K	$2.38 B
11/05/2025	$40.08	$41.79 (4.27%)	$42.22	$39.85	998.33 K	$2.38 B
11/04/2025	$40.60	$39.88 (-1.77%)	$41.25	$39.69	744.70 K	$2.27 B
11/03/2025	$40.80	$40.82 (0.05%)	$41.73	$39.86	946.60 K	$2.32 B
10/31/2025	$42.50	$41.18 (-3.11%)	$43.07	$41.12	966.16 K	$2.34 B
10/30/2025	$45.00	$42.61 (-5.31%)	$45.00	$41.16	2.16 M	$2.42 B
10/29/2025	$46.38	$45.28 (-2.37%)	$48.67	$42.20	3.88 M	$2.57 B
10/28/2025	$40.98	$42.24 (3.07%)	$42.37	$40.62	973.56 K	$2.40 B
10/27/2025	$39.86	$40.98 (2.81%)	$41.38	$39.60	800.64 K	$2.33 B
10/24/2025	$41.25	$39.67 (-3.83%)	$41.70	$39.64	497.11 K	$2.25 B
10/23/2025	$40.82	$40.85 (0.07%)	$40.98	$40.01	531.51 K	$2.32 B
10/22/2025	$39.87	$40.85 (2.46%)	$40.86	$39.46	555.57 K	$2.32 B
10/21/2025	$41.68	$39.83 (-4.44%)	$41.68	$39.77	566.21 K	$2.26 B
10/20/2025	$41.15	$41.61 (1.12%)	$41.98	$40.58	430.50 K	$2.36 B
10/17/2025	$41.20	$40.96 (-0.58%)	$41.87	$40.63	927.70 K	$2.33 B
10/16/2025	$39.82	$41.27 (3.64%)	$41.41	$39.82	795.86 K	$2.34 B
10/15/2025	$39.02	$39.95 (2.38%)	$39.96	$38.07	1.06 M	$2.27 B
10/14/2025	$39.51	$39.07 (-1.11%)	$40.13	$38.67	910.91 K	$2.22 B
10/13/2025	$41.94	$39.81 (-5.08%)	$42.20	$39.59	619.73 K	$2.26 B
10/10/2025	$42.98	$41.80 (-2.75%)	$42.98	$41.73	584.06 K	$2.37 B
10/09/2025	$41.31	$42.77 (3.53%)	$43.08	$41.00	694.01 K	$2.43 B
10/08/2025	$43.00	$41.40 (-3.72%)	$43.00	$41.33	601.20 K	$2.35 B
10/07/2025	$43.08	$42.77 (-0.72%)	$43.34	$42.47	612.20 K	$2.43 B
10/06/2025	$43.00	$42.91 (-0.21%)	$43.42	$41.92	1.07 M	$2.44 B
10/03/2025	$42.72	$42.52 (-0.47%)	$43.65	$42.46	697.00 K	$2.41 B
10/02/2025	$42.53	$42.71 (0.42%)	$42.77	$41.79	761.81 K	$2.43 B
10/01/2025	$42.65	$42.41 (-0.56%)	$42.80	$41.67	867.24 K	$2.41 B
09/30/2025	$43.00	$42.47 (-1.23%)	$43.28	$42.21	905.80 K	$2.41 B
09/29/2025	$39.95	$42.82 (7.18%)	$42.88	$39.95	1.51 M	$2.43 B
09/26/2025	$39.26	$39.96 (1.78%)	$39.98	$39.02	762.70 K	$2.27 B
09/25/2025	$40.22	$39.01 (-3.01%)	$40.30	$37.63	1.43 M	$2.22 B
09/24/2025	$41.00	$40.30 (-1.71%)	$41.72	$40.17	968.75 K	$2.29 B
09/23/2025	$40.92	$41.19 (0.66%)	$41.59	$40.17	1.21 M	$2.34 B
09/22/2025	$39.64	$40.99 (3.41%)	$41.74	$39.64	2.02 M	$2.33 B
09/19/2025	$39.35	$39.73 (0.97%)	$39.83	$38.35	2.08 M	$2.26 B
09/18/2025	$39.46	$39.26 (-0.51%)	$40.82	$39.15	4.04 M	$2.23 B
09/17/2025	$40.00	$42.30 (5.75%)	$42.82	$39.52	1.60 M	$2.40 B
09/16/2025	$39.79	$39.98 (0.48%)	$40.05	$39.17	723.22 K	$2.27 B
09/15/2025	$39.73	$39.79 (0.15%)	$40.71	$39.47	951.23 K	$2.26 B
09/12/2025	$38.99	$39.57 (1.49%)	$40.44	$38.62	1.02 M	$2.25 B
09/11/2025	$38.66	$38.99 (0.85%)	$39.19	$38.17	796.21 K	$2.21 B
09/10/2025	$38.16	$38.54 (1%)	$38.88	$37.92	704.63 K	$2.19 B
09/09/2025	$38.40	$38.59 (0.49%)	$39.39	$38.40	1.83 M	$2.19 B
09/08/2025	$38.51	$38.39 (-0.31%)	$38.81	$37.82	1.01 M	$2.18 B