5 DAY PERFORMANCE
-37.23%
1 MONTH PERFORMANCE
-30.64%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+46.50%
Vita Coco Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $84.53 | $82.88 (-1.95%) | $85.15 | $82.36 | 748.29 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 |
| 05/05/2026 | $68.10 | $67.79 (-0.46%) | $69.57 | $67.10 | 1.46 M | $3.87 B |
| 05/04/2026 | $66.92 | $67.25 (0.49%) | $67.84 | $65.64 | 1.21 M | $3.84 B |
| 05/01/2026 | $66.87 | $66.75 (-0.18%) | $68.26 | $66.26 | 1.39 M | $3.81 B |
| 04/30/2026 | $67.66 | $65.99 (-2.47%) | $69.58 | $63.76 | 4.62 M | $3.77 B |
| 04/29/2026 | $60.63 | $66.95 (10.42%) | $67.21 | $56.33 | 5.75 M | $3.82 B |
| 04/28/2026 | $51.13 | $51.63 (0.98%) | $53.34 | $51.13 | 1.61 M | $2.95 B |
| 04/27/2026 | $50.00 | $51.61 (3.22%) | $52.92 | $49.79 | 1.23 M | $2.95 B |
| 04/24/2026 | $47.20 | $50.39 (6.76%) | $50.88 | $46.52 | 1.03 M | $2.88 B |
| 04/23/2026 | $46.64 | $47.42 (1.67%) | $48.05 | $46.64 | 771.61 K | $2.71 B |
| 04/22/2026 | $47.74 | $46.58 (-2.43%) | $48.99 | $46.13 | 737.12 K | $2.66 B |
| 04/21/2026 | $47.26 | $47.38 (0.25%) | $48.77 | $46.50 | 916.90 K | $2.71 B |
| 04/20/2026 | $48.06 | $47.47 (-1.23%) | $48.20 | $45.85 | 2.07 M | $2.71 B |
| 04/17/2026 | $48.89 | $48.32 (-1.17%) | $49.90 | $47.55 | 1.07 M | $2.76 B |
| 04/16/2026 | $49.88 | $48.34 (-3.09%) | $50.72 | $47.23 | 895.95 K | $2.76 B |
| 04/15/2026 | $49.33 | $49.79 (0.93%) | $50.55 | $48.45 | 877.55 K | $2.84 B |
| 04/14/2026 | $48.19 | $49.63 (2.99%) | $50.22 | $48.12 | 943.83 K | $2.83 B |
| 04/13/2026 | $50.97 | $48.39 (-5.06%) | $51.24 | $47.52 | 1.78 M | $2.76 B |
| 04/10/2026 | $49.77 | $51.00 (2.47%) | $51.09 | $48.73 | 851.30 K | $2.91 B |
| 04/09/2026 | $48.35 | $48.83 (0.99%) | $49.70 | $47.73 | 1.15 M | $2.79 B |
| 04/08/2026 | $50.18 | $49.16 (-2.03%) | $51.55 | $48.90 | 1.52 M | $2.81 B |
| 04/07/2026 | $49.23 | $49.22 (-0.02%) | $51.14 | $49.04 | 1.21 M | $2.81 B |
| 04/06/2026 | $48.23 | $49.53 (2.7%) | $49.96 | $47.00 | 637.62 K | $2.83 B |
| 04/02/2026 | $47.22 | $48.24 (2.16%) | $48.98 | $46.26 | 787.91 K | $2.76 B |
| 04/01/2026 | $48.67 | $48.59 (-0.16%) | $49.04 | $47.63 | 1.31 M | $2.78 B |
| 03/31/2026 | $47.52 | $47.91 (0.82%) | $48.30 | $45.02 | 1.33 M | $2.74 B |
| 03/30/2026 | $46.97 | $46.52 (-0.96%) | $48.05 | $46.11 | 1.51 M | $2.66 B |
| 03/27/2026 | $51.26 | $46.97 (-8.37%) | $51.31 | $46.89 | 1.78 M | $2.68 B |
| 03/26/2026 | $52.92 | $51.68 (-2.34%) | $53.23 | $51.64 | 1.17 M | $2.95 B |
| 03/25/2026 | $54.63 | $53.87 (-1.39%) | $55.03 | $52.62 | 1.48 M | $3.08 B |
| 03/24/2026 | $55.26 | $54.71 (-1%) | $55.70 | $52.99 | 9.32 M | $3.12 B |
| 03/23/2026 | $56.50 | $55.77 (-1.29%) | $57.07 | $55.03 | 2.74 M | $3.19 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.
