NASDAQ : COCO
The Vita Coco Company, Inc. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 58.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Vita Coco Company, Inc. (COCO) closed at 58.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 58.73 | 59.05 | 57.02 | 58.13 | 1,231,460 | -0.60% |
| 2026-10-30 | 57.03 | 58.72 | 56.73 | 58.48 | 1,273,747 | +3.93% |
| 2026-10-29 | 56.37 | 57.3 | 55.458 | 56.27 | 920,915 | -0.18% |
| 2026-10-28 | 54.32 | 56.93 | 54.235 | 56.37 | 952,365 | +2.94% |
| 2026-10-27 | 55.66 | 56.525 | 54.245 | 54.76 | 1,448,364 | -1.86% |
| 2026-10-26 | 55.77 | 56.39 | 54.05 | 55.795 | 1,822,928 | -1.30% |
| 2026-10-23 | 57.7 | 62.49 | 56.32 | 56.53 | 2,124,115 | -4.19% |
| 2026-10-22 | 62.28 | 63.16 | 57.81 | 59 | 3,288,705 | -7.09% |
| 2026-10-21 | 61.48 | 65.065 | 61.43 | 63.5 | 2,400,167 | +2.80% |
| 2026-10-20 | 59.905 | 62.21 | 58.76 | 61.77 | 1,484,425 | +4.55% |
| 2026-10-19 | 58.2 | 59.66 | 57.85 | 59.08 | 904,498 | +0.66% |
| 2026-10-16 | 57.9 | 59.76 | 57.54 | 58.69 | 1,452,011 | +1.77% |
| 2026-10-15 | 59 | 60.705 | 57.39 | 57.67 | 991,416 | -1.52% |
| 2026-10-14 | 56.995 | 58.6 | 56.63 | 58.56 | 817,182 | +1.65% |
| 2026-10-13 | 57.7 | 58.16 | 56.23 | 57.61 | 958,219 | -0.19% |
| 2026-10-12 | 58.5 | 58.88 | 56.87 | 57.72 | 840,750 | -1.15% |
| 2026-10-09 | 55.38 | 58.49 | 54.34 | 58.39 | 1,386,821 | +4.31% |
| 2026-10-08 | 50.81 | 56.92 | 50.76 | 55.98 | 2,239,890 | +10.52% |
| 2026-10-07 | 54.02 | 54.42 | 50.455 | 50.65 | 1,249,234 | -7.03% |
| 2026-10-06 | 55.3 | 55.98 | 54.39 | 54.48 | 1,028,480 | -1.52% |
| 2026-10-05 | 56.1 | 58.185 | 54.75 | 55.32 | 1,193,938 | -1.16% |
| 2026-10-02 | 57.76 | 57.76 | 55.535 | 55.97 | 715,810 | -1.82% |
| 2026-10-01 | 58.12 | 58.51 | 56.55 | 57.01 | 1,183,312 | -0.43% |
| 2026-09-30 | 56.55 | 58.6 | 56.55 | 57.255 | 876,830 | +1.25% |
| 2026-09-29 | 57 | 57.43 | 55.795 | 56.55 | 750,800 | -1.93% |
| 2026-09-28 | 58.27 | 58.69 | 56.93 | 57.66 | 758,633 | -1.59% |
| 2026-09-25 | 59.17 | 59.78 | 57.69 | 58.59 | 860,121 | -0.98% |
| 2026-09-24 | 57.76 | 59.62 | 57.17 | 59.17 | 998,841 | +2.05% |
| 2026-09-23 | 59.66 | 61.3 | 57.52 | 57.98 | 874,242 | -2.72% |
| 2026-09-22 | 57.97 | 60.22 | 57.53 | 59.6 | 1,581,357 | +4.10% |
| 2026-09-21 | 56.52 | 58.45 | 55.565 | 57.25 | 1,061,868 | +2.56% |
| 2026-09-18 | 56.05 | 56.915 | 55.18 | 55.82 | 3,191,373 | -0.75% |
| 2026-09-17 | 56.87 | 58.15 | 55.69 | 56.24 | 2,078,477 | -0.23% |
| 2026-09-16 | 55.99 | 57.15 | 54.68 | 56.37 | 2,544,848 | +1.06% |
| 2026-09-15 | 54.9 | 55.96 | 53.88 | 55.78 | 1,885,730 | +1.36% |
| 2026-09-14 | 50.85 | 56.02 | 50.85 | 55.03 | 2,539,211 | +5.81% |
| 2026-09-11 | 51.95 | 53.02 | 51.502 | 52.01 | 2,032,699 | +1.78% |
| 2026-09-10 | 50.83 | 52.21 | 50.62 | 51.1 | 1,006,499 | -0.76% |
| 2026-09-09 | 53.28 | 53.28 | 51.08 | 51.49 | 1,966,008 | -3.34% |
| 2026-09-08 | 54.74 | 55.49 | 53.16 | 53.27 | 1,178,741 | -3.37% |
| 2026-09-04 | 54.55 | 55.38 | 54.19 | 55.13 | 1,717,775 | +0.09% |
| 2026-09-03 | 57.7 | 57.82 | 54.95 | 55.08 | 1,834,399 | -4.52% |
| 2026-09-02 | 58.04 | 58.68 | 56.84 | 57.69 | 999,193 | -0.64% |
| 2026-09-01 | 58.61 | 59.56 | 57.5 | 58.06 | 1,176,665 | -1.12% |
| 2026-08-31 | 61.7 | 61.82 | 58.7 | 58.715 | 1,040,691 | -4.85% |
| 2026-08-28 | 61.9 | 63.18 | 60.9 | 61.71 | 599,224 | +0.13% |
| 2026-08-27 | 62.3 | 63.48 | 61.08 | 61.63 | 948,469 | -1.86% |
| 2026-08-26 | 63.69 | 64.48 | 62.37 | 62.8 | 623,041 | -1.21% |
| 2026-08-25 | 64.12 | 64.9 | 63.5 | 63.57 | 542,242 | +0.33% |
| 2026-08-24 | 63.92 | 65.635 | 63.105 | 63.36 | 693,546 | +0.02% |
| 2026-08-21 | 65.2 | 65.315 | 63.105 | 63.35 | 607,037 | -2.79% |
| 2026-08-20 | 67.25 | 67.86 | 64.95 | 65.17 | 840,926 | -3.55% |
| 2026-08-19 | 64.17 | 68.25 | 63.695 | 67.57 | 943,950 | +6.34% |
| 2026-08-18 | 65.25 | 65.765 | 63.36 | 63.54 | 635,568 | -2.99% |
| 2026-08-17 | 64.72 | 65.87 | 63.11 | 65.5 | 585,373 | +0.44% |
| 2026-08-14 | 65.02 | 66.198 | 64.72 | 65.21 | 657,292 | +0.00% |
| 2026-08-13 | 66.96 | 67.7 | 65.02 | 65.21 | 787,674 | -1.87% |
| 2026-08-12 | 65.1 | 66.46 | 64.785 | 66.45 | 947,631 | +3.09% |
| 2026-08-11 | 62.61 | 64.935 | 60.05 | 64.46 | 1,449,746 | +2.68% |
| 2026-08-10 | 62.298 | 63.76 | 61.51 | 62.78 | 901,163 | +0.85% |
| 2026-08-07 | 63.97 | 63.97 | 62.15 | 62.25 | 756,448 | -2.92% |
| 2026-08-06 | 64.84 | 65.56 | 63.16 | 64.12 | 896,038 | -1.11% |
| 2026-08-05 | 65.35 | 66.495 | 64.4 | 64.84 | 700,024 | +0.71% |
| 2026-08-04 | 63.39 | 65.93 | 63.049 | 64.38 | 988,341 | +1.56% |
| 2026-08-03 | 66.07 | 66.26 | 63.33 | 63.39 | 1,154,003 | -3.87% |
| 2026-07-31 | 67.67 | 67.96 | 65.215 | 65.94 | 859,688 | -1.51% |
| 2026-07-30 | 67.17 | 68.11 | 66.19 | 66.95 | 711,881 | -0.87% |
| 2026-07-29 | 69.71 | 69.956 | 66.61 | 67.54 | 1,575,857 | -2.93% |
| 2026-07-28 | 68.54 | 69.65 | 66.15 | 69.58 | 1,590,994 | +3.31% |
| 2026-07-27 | 66.07 | 68.15 | 65.98 | 67.35 | 1,593,902 | +2.09% |
| 2026-07-24 | 70.39 | 72.28 | 65.58 | 65.97 | 1,694,889 | -4.90% |
| 2026-07-23 | 77.92 | 79.99 | 67.32 | 69.37 | 2,806,818 | -6.82% |
| 2026-07-22 | 75.14 | 76.54 | 73.92 | 74.45 | 1,325,386 | -1.90% |
| 2026-07-21 | 74.84 | 76.39 | 74.02 | 75.89 | 837,986 | +2.73% |
| 2026-07-20 | 73.81 | 75.755 | 73.308 | 73.87 | 743,504 | +0.94% |
| 2026-07-17 | 72.26 | 75.07 | 71.54 | 73.18 | 847,690 | -0.10% |
| 2026-07-16 | 74.26 | 75.66 | 72.435 | 73.25 | 1,155,178 | -2.01% |
| 2026-07-15 | 74.12 | 76.82 | 73.585 | 74.75 | 1,144,299 | +0.97% |
| 2026-07-14 | 75.24 | 76 | 73.25 | 74.03 | 1,056,192 | -0.81% |
| 2026-07-13 | 70.95 | 74.78 | 70.86 | 74.635 | 1,095,439 | +4.53% |
| 2026-07-10 | 71.14 | 72.13 | 70.38 | 71.4 | 954,435 | +0.21% |
| 2026-07-09 | 69.46 | 72.71 | 68.245 | 71.25 | 1,281,968 | +4.12% |
| 2026-07-08 | 66.25 | 68.51 | 65.625 | 68.43 | 998,312 | +4.39% |
| 2026-07-07 | 67.01 | 69.645 | 65.11 | 65.55 | 979,203 | -1.84% |
| 2026-07-06 | 66.11 | 68.945 | 66.03 | 66.78 | 1,081,856 | +0.94% |
| 2026-07-02 | 68.89 | 69.439 | 66.12 | 66.16 | 1,166,428 | -4.09% |
| 2026-07-01 | 65.815 | 69.72 | 65.61 | 68.98 | 1,318,819 | +4.29% |
| 2026-06-30 | 72.15 | 72.88 | 65.78 | 66.14 | 2,384,244 | -8.81% |
| 2026-06-29 | 73.1 | 74.64 | 70.221 | 72.53 | 1,646,573 | -1.60% |
| 2026-06-26 | 83.52 | 83.68 | 71.78 | 73.71 | 3,390,348 | -10.71% |
| 2026-06-25 | 82.9 | 84.155 | 81.792 | 82.55 | 806,713 | -0.29% |
| 2026-06-24 | 82.82 | 84.745 | 81.8 | 82.79 | 869,171 | +0.06% |
| 2026-06-23 | 82.88 | 83.43 | 80.94 | 82.74 | 756,424 | -0.17% |
| 2026-06-22 | 84.45 | 85.15 | 82.36 | 82.88 | 763,437 | -1.36% |
| 2026-06-18 | 84.47 | 85.83 | 83.65 | 84.02 | 1,288,829 | +0.45% |
| 2026-06-17 | 83.6 | 84.185 | 81.78 | 83.64 | 966,274 | -0.27% |
| 2026-06-16 | 83.43 | 85.39 | 82.9 | 83.87 | 1,088,738 | +1.23% |
| 2026-06-15 | 81.01 | 83 | 78.2 | 82.85 | 1,025,968 | +2.41% |
| 2026-06-12 | 78.65 | 82.33 | 77 | 80.9 | 1,463,100 | +2.86% |
| 2026-06-11 | 78.67 | 80.51 | 76 | 78.65 | 1,076,175 | -0.11% |
| 2026-06-10 | 74.41 | 78.9 | 73.601 | 78.74 | 1,401,669 | +6.09% |
| 2026-06-09 | 74.37 | 74.865 | 72.29 | 74.22 | 820,553 | +1.09% |
| 2026-06-08 | 75.66 | 75.66 | 72.5 | 73.42 | 775,893 | -0.90% |
| 2026-06-05 | 74.34 | 76.585 | 73.99 | 74.09 | 894,566 | +0.15% |
| 2026-06-04 | 74.73 | 75.39 | 73.22 | 73.98 | 743,988 | -1.60% |
| 2026-06-03 | 74.64 | 76.22 | 72.72 | 75.18 | 1,039,353 | +0.98% |
| 2026-06-02 | 74.99 | 75.23 | 73.5 | 74.45 | 585,532 | -0.73% |
| 2026-06-01 | 75.05 | 76.91 | 74.211 | 75 | 687,317 | -0.17% |
| 2026-05-29 | 77.4 | 77.4 | 74.6 | 75.13 | 1,167,834 | -2.91% |
| 2026-05-28 | 78.5 | 78.515 | 76.78 | 77.38 | 609,067 | -1.59% |
| 2026-05-27 | 77.32 | 79.375 | 77.02 | 78.63 | 708,950 | +2.80% |
| 2026-05-26 | 76.84 | 77.12 | 75.59 | 76.49 | 844,161 | +0.59% |
| 2026-05-22 | 79.06 | 79.63 | 75.36 | 76.04 | 997,194 | -3.54% |
| 2026-05-21 | 77.95 | 79.35 | 77 | 78.83 | 856,324 | +1.22% |
| 2026-05-20 | 77.21 | 78.95 | 76.54 | 77.88 | 759,074 | +1.87% |
| 2026-05-19 | 79.145 | 79.2 | 76.09 | 76.45 | 1,384,660 | -3.51% |
| 2026-05-18 | 78.55 | 79.7 | 77.8 | 79.23 | 812,427 | +1.01% |
| 2026-05-15 | 76.44 | 78.55 | 75.59 | 78.44 | 1,395,328 | +2.62% |
| 2026-05-14 | 74.77 | 77.01 | 73.401 | 76.44 | 1,285,006 | +2.23% |
| 2026-05-13 | 74.61 | 76.35 | 73.83 | 74.77 | 1,763,249 | +0.21% |