5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-4.66%
3 MONTH PERFORMANCE
-18.66%
6 MONTH PERFORMANCE
-22.20%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+26.20%
Vita Coco Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $66.87 | $63.93 (-4.4%) | $67.59 | $63.37 | 162.54 K | |
| 11/04/2026 | $61.08 | $65.47 (7.19%) | $67.18 | $61.00 | 2.05 M | $3.76 B |
| 11/03/2026 | $58.56 | $59.69 (1.93%) | $60.70 | $57.28 | 1.10 M | $3.43 B |
| 11/02/2026 | $59.49 | $58.21 (-2.15%) | $59.49 | $56.89 | 1.25 M | $3.34 B |
| 10/30/2026 | $57.03 | $58.48 (2.54%) | $58.72 | $56.73 | 1.27 M | $3.36 B |
| 10/29/2026 | $56.37 | $56.27 (-0.18%) | $57.30 | $55.46 | 920.92 K | $3.23 B |
| 10/28/2026 | $54.32 | $56.37 (3.77%) | $56.93 | $54.24 | 952.37 K | $3.24 B |
| 10/27/2026 | $55.66 | $54.76 (-1.62%) | $56.53 | $54.25 | 1.45 M | $3.15 B |
| 10/26/2026 | $55.77 | $55.80 (0.05%) | $56.39 | $54.05 | 1.82 M | $3.21 B |
| 10/23/2026 | $57.70 | $56.53 (-2.03%) | $62.49 | $56.32 | 2.12 M | $3.25 B |
| 10/22/2026 | $62.28 | $59.00 (-5.27%) | $63.16 | $57.81 | 3.29 M | $3.39 B |
| 10/21/2026 | $61.48 | $63.50 (3.29%) | $65.07 | $61.43 | 2.40 M | $3.65 B |
| 10/20/2026 | $59.91 | $61.77 (3.1%) | $62.21 | $58.76 | 1.48 M | $3.55 B |
| 10/19/2026 | $58.20 | $59.08 (1.51%) | $59.66 | $57.85 | 904.50 K | $3.39 B |
| 10/16/2026 | $57.90 | $58.69 (1.36%) | $59.76 | $57.54 | 1.45 M | $3.36 B |
| 10/15/2026 | $59.00 | $57.67 (-2.25%) | $60.71 | $57.39 | 991.43 K | $3.30 B |
| 10/14/2026 | $57.00 | $58.56 (2.74%) | $58.60 | $56.63 | 817.20 K | $3.35 B |
| 10/13/2026 | $57.70 | $57.61 (-0.16%) | $58.16 | $56.23 | 958.22 K | $3.29 B |
| 10/12/2026 | $58.50 | $57.72 (-1.33%) | $58.88 | $56.87 | 840.75 K | $3.30 B |
| 10/09/2026 | $55.38 | $58.39 (5.44%) | $58.49 | $54.34 | 1.39 M | $3.34 B |
| 10/08/2026 | $50.81 | $55.98 (10.18%) | $56.92 | $50.76 | 2.24 M | $3.20 B |
| 10/07/2026 | $54.02 | $50.65 (-6.24%) | $54.42 | $50.46 | 1.25 M | $2.90 B |
| 10/06/2026 | $55.30 | $54.48 (-1.48%) | $55.98 | $54.39 | 1.03 M | $3.12 B |
| 10/05/2026 | $56.10 | $55.32 (-1.39%) | $58.19 | $54.75 | 1.19 M | $3.16 B |
| 10/02/2026 | $57.76 | $55.97 (-3.1%) | $57.76 | $55.54 | 715.81 K | $3.20 B |
| 10/01/2026 | $58.12 | $57.01 (-1.91%) | $58.51 | $56.55 | 1.18 M | $3.26 B |
| 09/30/2026 | $56.55 | $57.26 (1.26%) | $58.60 | $56.55 | 876.83 K | $3.27 B |
| 09/29/2026 | $57.00 | $56.55 (-0.79%) | $57.43 | $55.80 | 750.80 K | $3.23 B |
| 09/28/2026 | $58.27 | $57.66 (-1.05%) | $58.69 | $56.93 | 758.63 K | $3.30 B |
| 09/25/2026 | $59.17 | $58.59 (-0.98%) | $59.78 | $57.69 | 860.12 K | $3.35 B |
| 09/24/2026 | $57.76 | $59.17 (2.44%) | $59.62 | $57.17 | 998.84 K | $3.38 B |
| 09/23/2026 | $59.66 | $57.98 (-2.82%) | $61.30 | $57.52 | 874.24 K | $3.32 B |
| 09/22/2026 | $57.97 | $59.60 (2.81%) | $60.22 | $57.53 | 1.58 M | $3.41 B |
| 09/21/2026 | $56.52 | $57.25 (1.29%) | $58.45 | $55.57 | 1.06 M | $3.27 B |
| 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 |
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.
