The Vita Coco Company, Inc. - COCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.26	39.96	39.96	39.98	39.02	762,700
September 25, 2025	40.22	39.01	39.01	40.3	37.63	1.43M
September 24, 2025	41	40.3	40.3	41.72	40.17	968,748
September 23, 2025	40.92	41.19	41.19	41.59	40.17	1.21M
September 22, 2025	39.64	40.99	40.99	41.74	39.64	2.02M
September 19, 2025	39.35	39.73	39.73	39.83	38.35	2.08M
September 18, 2025	39.46	39.26	39.26	40.82	39.15	4.04M
September 17, 2025	40	42.3	42.3	42.82	39.52	1.6M
September 16, 2025	39.79	39.98	39.98	40.05	39.17	723,218
September 15, 2025	39.73	39.79	39.79	40.71	39.47	951,229
September 12, 2025	38.99	39.57	39.57	40.44	38.62	1.02M
September 11, 2025	38.66	38.99	38.99	39.19	38.17	796,214
September 10, 2025	38.16	38.54	38.54	38.88	37.92	704,627
September 09, 2025	38.4	38.59	38.59	39.39	38.4	1.83M
September 08, 2025	38.51	38.39	38.39	38.81	37.82	1.01M
September 05, 2025	37.49	38.54	38.54	38.55	37.27	855,085
September 04, 2025	36.69	37.25	37.25	37.66	36.41	673,640
September 03, 2025	36.55	36.65	36.65	37.15	35.99	707,256
September 02, 2025	35.36	36.72	36.72	36.79	34.85	894,500
August 29, 2025	35.32	35.74	35.74	35.88	35.11	527,306
August 28, 2025	34.66	35.24	35.24	35.25	34.26	696,543
August 27, 2025	33.41	34.65	34.65	34.69	33.19	673,453
August 26, 2025	34.14	33.52	33.52	34.36	33.32	963,897
August 25, 2025	36.31	34.14	34.14	36.31	33.84	1.45M
August 22, 2025	36.2	36.73	36.73	37.05	35.93	698,596
August 21, 2025	35.56	36.02	36.02	36.06	35.22	829,225
August 20, 2025	35.03	35.92	35.92	36.32	34.91	1.13M
August 19, 2025	33.83	33.94	33.94	34.08	33.32	527,914
August 18, 2025	33.12	33.83	33.83	33.86	33.12	443,000
August 15, 2025	33.25	33.07	33.07	33.27	32.88	632,206
August 14, 2025	32.91	33.18	33.18	33.52	32.67	635,815
August 13, 2025	32.42	33.24	33.24	33.47	31.92	650,513
August 12, 2025	32.69	32.37	32.37	32.82	32.08	620,402
August 11, 2025	32.5	32.6	32.6	32.85	32.08	654,900
August 08, 2025	32.89	32.44	32.44	33.3	32.39	370,420
August 07, 2025	32.73	32.89	32.89	33.02	32.23	456,500
August 06, 2025	32.31	32.43	32.43	32.52	31.79	885,877
August 05, 2025	33.96	32.3	32.3	34.14	31.89	1.1M
August 04, 2025	34.77	33.85	33.85	34.77	33.19	1.08M
August 01, 2025	35	34.76	34.76	35.36	34.54	913,716
July 31, 2025	36.34	35.26	35.26	37.65	35.06	1.22M
July 30, 2025	37.43	36.78	36.78	38.09	35.6	1.78M
July 29, 2025	37.7	36.77	36.77	37.84	36.37	898,273
July 28, 2025	37.96	37.28	37.28	38.07	37.07	761,800
July 25, 2025	38.02	37.92	37.92	38.25	37.65	506,754
July 24, 2025	38.24	37.77	37.77	38.27	37.35	686,400
July 23, 2025	39.07	38.22	38.22	39.65	38.15	1.01M
July 22, 2025	39.32	39.1	39.1	39.43	38.55	735,559
July 21, 2025	39.07	39.03	39.03	39.37	38.55	472,800
July 18, 2025	39.4	39.16	39.16	39.45	38.89	321,174
July 17, 2025	38.42	39.28	39.28	39.5	38.11	644,000
July 16, 2025	38.1	38.1	38.1	38.2	37.2	631,543
July 15, 2025	37.83	38.03	38.03	38.11	37.57	543,541
July 14, 2025	37.22	37.89	37.89	38.02	35.71	622,343
July 11, 2025	37.16	37.06	37.06	37.16	36.23	398,610
July 10, 2025	36.9	37.19	37.19	37.26	36.51	417,230
July 09, 2025	37.52	36.76	36.76	37.67	36.58	491,404
July 08, 2025	38.36	37.56	37.56	38.55	36.87	806,252
July 07, 2025	37.53	38.39	38.39	38.42	37.35	840,756
July 03, 2025	37.46	37.56	37.56	37.76	36.27	260,334

The Vita Coco Company, Inc. (COCO) NASDAQ