Vita Coco Inc.

NASDAQ: COCO · Real-Time Price · USD
33.93
0.10 (0.30%)
At close: Aug 19, 2025, 3:59 PM
34.99
3.12%
After-hours: Aug 19, 2025, 06:56 PM EDT

COCO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 18, 2025 33.12 33.86 33.12 33.83 33.83 2.30% 427,338
Aug 15, 2025 33.25 33.27 32.88 33.07 33.07 -0.33% 632,206
Aug 14, 2025 32.91 33.52 32.67 33.18 33.18 -0.18% 635,815
Aug 13, 2025 32.42 33.47 31.92 33.24 33.24 2.69% 650,513
Aug 12, 2025 32.69 32.82 32.08 32.37 32.37 -0.71% 620,402
Aug 11, 2025 32.50 32.85 32.08 32.60 32.60 0.49% 654,900
Aug 8, 2025 32.89 33.30 32.39 32.44 32.44 -1.37% 370,420
Aug 7, 2025 32.73 33.02 32.23 32.89 32.89 1.42% 456,500
Aug 6, 2025 32.31 32.52 31.79 32.43 32.43 0.40% 885,877
Aug 5, 2025 33.96 34.14 31.89 32.30 32.30 -4.58% 1,102,135
Aug 4, 2025 34.77 34.77 33.19 33.85 33.85 -2.62% 1,077,407
Aug 1, 2025 35.00 35.36 34.54 34.76 34.76 -1.42% 913,716
Jul 31, 2025 36.34 37.65 35.06 35.26 35.26 -4.13% 1,224,785
Jul 30, 2025 37.43 38.09 35.60 36.78 36.78 0.03% 1,781,720
Jul 29, 2025 37.71 37.91 36.37 36.77 36.77 -1.37% 943,100
Jul 28, 2025 37.96 38.07 37.07 37.28 37.28 -1.69% 761,800
Jul 25, 2025 38.02 38.25 37.65 37.92 37.92 0.40% 506,754
Jul 24, 2025 38.24 38.27 37.35 37.77 37.77 -1.18% 686,400
Jul 23, 2025 39.07 39.65 38.15 38.22 38.22 -2.25% 1,005,400
Jul 22, 2025 39.32 39.43 38.55 39.10 39.10 0.18% 735,559