The Vita Coco Company, Inc. (COCO) NASDAQ

Currency In USD

COCO Historical Return

If you invested $1000 in The Vita Coco Company, Inc. (COCO) since IPO date, it would be worth $4,839.13 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,789.53, while $1000 invested 1 year ago would be worth $1,562.95. This corresponds to total returns of 383.91%, 378.95%, 56.29%, respectively, with annualized returns of 36.56%, 36.77%, 56.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	64.54	65.91	65.91	66.07	64.04	899,454
November 09, 2026	62.03	64.49	64.49	65.31	62.03	943,278
November 06, 2026	62.29	62.45	62.45	63.42	61.05	1.05M
November 05, 2026	66.87	63.63	63.63	67.59	62.41	1.09M
November 04, 2026	61.08	65.47	65.47	67.08	61	2.05M
November 03, 2026	58.56	59.69	59.69	60.7	57.28	1.1M
November 02, 2026	59.45	58.21	58.21	59.49	56.89	1.24M
October 30, 2026	57.03	58.48	58.48	58.72	56.73	1.27M
October 29, 2026	56.37	56.27	56.27	57.3	55.46	920,547
October 28, 2026	54.32	56.37	56.37	56.93	54.24	951,901
October 27, 2026	55.66	54.76	54.76	56.53	54.25	1.45M
October 26, 2026	55.77	55.8	55.8	56.39	54.05	1.82M
October 23, 2026	57.7	56.53	56.53	62.49	56.32	2.12M
October 22, 2026	62.28	59	59	63.16	57.81	3.29M
October 21, 2026	61.48	63.5	63.5	65.07	61.43	2.4M
October 20, 2026	59.91	61.77	61.77	62.21	58.76	1.48M
October 19, 2026	58.2	59.08	59.08	59.66	57.85	904,378
October 16, 2026	57.9	58.69	58.69	59.76	57.54	1.45M
October 15, 2026	59	57.67	57.67	60.71	57.39	991,416
October 14, 2026	57	58.56	58.56	58.6	56.63	817,102
October 13, 2026	57.7	57.61	57.61	58.16	56.23	958,198
October 12, 2026	58.5	57.72	57.72	58.88	56.87	840,724
October 09, 2026	55.38	58.39	58.39	58.49	54.34	1.39M
October 08, 2026	50.81	55.98	55.98	56.92	50.76	2.24M
October 07, 2026	54.02	50.65	50.65	54.42	50.46	1.25M
October 06, 2026	55.3	54.48	54.48	55.98	54.39	1.03M
October 05, 2026	56.1	55.32	55.32	58.19	54.75	1.19M
October 02, 2026	57.76	55.97	55.97	57.76	55.54	715,804
October 01, 2026	58.12	57.01	57.01	58.51	56.55	1.18M
September 30, 2026	56.55	57.26	57.26	58.6	56.55	876,798
September 29, 2026	57	56.55	56.55	57.43	55.8	740,956
September 28, 2026	58.27	57.66	57.66	58.69	56.93	758,627
September 25, 2026	59.17	58.59	58.59	59.78	57.69	860,110
September 24, 2026	57.76	59.17	59.17	59.62	57.17	998,774
September 23, 2026	59.66	57.98	57.98	61.3	57.52	873,815
September 22, 2026	57.97	59.6	59.6	60.22	57.53	1.57M
September 21, 2026	56.52	57.25	57.25	58.45	55.57	1.06M
September 18, 2026	56.05	55.82	55.82	56.92	55.18	3.19M
September 17, 2026	56.87	56.24	56.24	58.15	55.69	2.07M
September 16, 2026	55.99	56.37	56.37	57.15	54.68	2.54M
September 15, 2026	54.9	55.78	55.78	55.96	53.88	1.87M
September 11, 2026	51.95	52.01	52.01	53.02	51.5	2.01M
September 10, 2026	50.83	51.1	51.1	52.21	50.62	955,768
September 09, 2026	53.28	51.49	51.49	53.28	51.08	1.97M
September 08, 2026	54.74	53.27	53.27	55.49	53.16	1.17M
September 04, 2026	54.55	55.13	55.13	55.38	54.19	1.71M
September 03, 2026	57.7	55.08	55.08	57.82	54.95	1.71M
September 02, 2026	58.04	57.69	57.69	58.68	56.84	978,539
September 01, 2026	58.61	58.06	58.06	59.56	57.5	1.13M
August 31, 2026	61.7	58.72	58.72	61.82	58.7	1.04M
August 28, 2026	61.9	61.71	61.71	63.18	60.9	599,186
August 27, 2026	62.3	61.63	61.63	63.21	61.08	948,200
August 26, 2026	63.69	62.8	62.8	64.48	62.37	622,911
August 25, 2026	64.12	63.57	63.57	64.9	63.5	542,144
August 24, 2026	63.92	63.36	63.36	65.64	63.11	693,524
August 21, 2026	65.2	63.35	63.35	65.32	63.11	606,932
August 20, 2026	67.25	65.17	65.17	67.86	64.95	840,747
August 19, 2026	64.17	67.57	67.57	68.25	63.7	943,800
August 18, 2026	65.25	63.54	63.54	65.77	63.36	635,200
August 17, 2026	64.72	65.5	65.5	65.87	63.11	585,151