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 $5,281.07 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,908.35, while $1000 invested 1 year ago would be worth $1,884.4. This corresponds to total returns of 428.11%, 190.84%, 88.44%, respectively, with annualized returns of 42.18%, 42.69%, 88.44%.

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
July 10, 2026	71.14	71.4	71.4	72.13	70.38	954,333
July 09, 2026	69.46	71.25	71.25	72.71	68.25	1.27M
July 08, 2026	66.25	68.43	68.43	68.51	65.63	983,563
July 07, 2026	67.01	65.55	65.55	69.65	65.11	978,876
July 06, 2026	66.11	66.78	66.78	68.94	66.03	1.08M
July 02, 2026	68.89	66.16	66.16	69.44	66.12	1.17M
July 01, 2026	65.82	68.98	68.98	69.72	65.61	1.32M
June 30, 2026	72.15	66.14	66.14	72.88	65.78	2.38M
June 29, 2026	73.1	72.53	72.53	74.64	70.22	1.61M
June 26, 2026	83.52	73.71	73.71	83.68	71.78	3.36M
June 25, 2026	82.9	82.55	82.55	84.16	81.79	783,328
June 24, 2026	82.82	82.79	82.79	84.75	81.8	845,601
June 23, 2026	82.88	82.74	82.74	83.43	80.94	748,405
June 22, 2026	84.45	82.88	82.88	85.15	82.36	763,236
June 18, 2026	84.47	84.02	84.02	85.83	83.65	1.29M
June 17, 2026	83.6	83.64	83.64	84.19	81.78	965,989
June 16, 2026	83.43	83.87	83.87	85.39	82.9	1.09M
June 15, 2026	81.01	82.85	82.85	83	78.2	1.02M
June 12, 2026	78.65	80.9	80.9	82.33	77	1.4M
June 11, 2026	78.67	78.65	78.65	80.51	76	1.08M
June 10, 2026	74.41	78.74	78.74	78.9	73.6	1.4M
June 09, 2026	74.37	74.22	74.22	74.86	72.29	801,486
June 08, 2026	75.66	73.42	73.42	75.66	72.5	775,123
June 05, 2026	74.34	74.09	74.09	76.58	73.99	884,654
June 04, 2026	74.73	73.98	73.98	75.39	73.22	727,895
June 03, 2026	74.64	75.18	75.18	76.22	72.72	1.02M
June 02, 2026	74.99	74.45	74.45	75.23	73.5	581,759
June 01, 2026	75.05	75	75	76.91	74.21	673,242
May 29, 2026	77.4	75.13	75.13	77.4	74.6	1.16M
May 28, 2026	78.5	77.38	77.38	78.52	76.78	605,829
May 27, 2026	77.32	78.63	78.63	79.38	77.02	708,874
May 26, 2026	76.84	76.49	76.49	77.12	75.59	843,989
May 22, 2026	79.06	76.04	76.04	79.63	75.36	996,993
May 21, 2026	77.95	78.83	78.83	79.35	77	855,429
May 20, 2026	77.21	77.88	77.88	78.95	76.54	758,203
May 19, 2026	79.15	76.45	76.45	79.2	76.09	1.38M
May 18, 2026	78.55	79.23	79.23	79.7	77.8	812,209
May 15, 2026	76.44	78.44	78.44	78.55	75.59	1.39M
May 14, 2026	74.77	76.44	76.44	77.01	73.4	1.28M
May 13, 2026	74.61	74.77	74.77	76.35	73.83	1.72M
May 12, 2026	72.46	74.61	74.61	75.64	72.25	2.01M
May 11, 2026	72.03	72.46	72.46	72.59	70.85	1.26M
May 08, 2026	68.45	71.6	71.6	72.98	68.32	1.67M
May 07, 2026	69.15	68.21	68.21	69.35	67.25	911,150
May 06, 2026	68.96	68.64	68.64	68.96	66.96	997,221
May 05, 2026	68.1	67.79	67.79	69.57	67.1	1.45M
May 04, 2026	66.92	67.25	67.25	67.84	65.64	1.21M
May 01, 2026	66.87	66.75	66.75	68.26	66.26	1.39M
April 30, 2026	67.66	65.99	65.99	69.58	63.76	4.62M
April 29, 2026	60.63	66.95	66.95	67.21	56.33	5.75M
April 28, 2026	51.13	51.63	51.63	53.34	51.13	1.61M
April 27, 2026	50	51.61	51.61	52.92	49.79	1.21M
April 24, 2026	47.2	50.39	50.39	50.88	46.52	986,743
April 23, 2026	46.64	47.42	47.42	48.05	46.64	771,589
April 22, 2026	47.74	46.58	46.58	48.99	46.13	736,479
April 21, 2026	47.26	47.38	47.38	48.77	46.5	916,308
April 20, 2026	48.06	47.47	47.47	48.2	45.85	2.07M
April 17, 2026	48.89	48.32	48.32	49.9	47.55	1.07M
April 16, 2026	49.88	48.34	48.34	50.72	47.23	895,753
April 15, 2026	49.33	49.79	49.79	50.55	48.45	868,897