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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	36.67	37.19	37.19	37.5	36.43	642,053
July 01, 2025	36.09	36.81	36.81	37.94	36.02	1.73M
June 30, 2025	35.42	36.1	36.1	36.61	35.13	957,100
June 27, 2025	35.92	35.24	35.24	36.05	35.23	1.05M
June 26, 2025	35.89	35.66	35.66	36.52	35.48	599,700
June 25, 2025	36.33	35.68	35.68	36.54	35.29	702,700
June 24, 2025	36.23	36.39	36.39	36.83	35.97	680,400
June 23, 2025	35.09	36	36	36.3	34.89	616,717
June 20, 2025	35.96	35.12	35.12	36.17	35.11	528,600
June 18, 2025	34.57	35.7	35.7	36.04	34.26	816,117
June 17, 2025	33.05	34.59	34.59	34.63	32.9	694,524
June 16, 2025	33.47	33.37	33.37	34.33	33.32	392,800
June 13, 2025	33.23	33.06	33.06	33.58	32.96	352,217
June 12, 2025	33.22	33.78	33.78	33.8	32.78	516,571
June 11, 2025	33.53	33.19	33.19	33.75	33.02	428,607

The Vita Coco Company, Inc. (COCO) NASDAQ