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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.58	53.79	53.79	54.98	53.63	454,571
December 03, 2025	54.49	54.62	54.62	55.09	53.95	598,434
December 02, 2025	54.28	54.65	54.65	54.77	52.94	1.33M
December 01, 2025	53.41	54.17	54.17	54.41	52.9	753,991
November 28, 2025	53.92	53.41	53.41	54.23	52.69	526,558
November 26, 2025	52.96	53.83	53.83	53.98	52.15	903,659
November 25, 2025	51.16	53.03	53.03	53.1	51	1.94M
November 24, 2025	50	51.14	51.14	51.95	49.33	2.01M
November 21, 2025	46.34	48.32	48.32	49.09	46.25	928,124
November 20, 2025	47.7	46.22	46.22	47.81	45.9	415,209
November 19, 2025	46.51	47.29	47.29	47.75	45.84	604,600
November 18, 2025	45.68	46.59	46.59	46.81	45	901,963
November 17, 2025	47.36	45.43	45.43	50.5	45.01	2.65M
November 14, 2025	43.21	43.85	43.85	44.2	43.11	685,340
November 13, 2025	43.5	43.13	43.13	43.99	42.64	801,900
November 12, 2025	42.05	43.14	43.14	43.15	41.5	932,400
November 11, 2025	41.77	41.86	41.86	42.37	40.62	458,820
November 10, 2025	42.34	41.7	41.7	43.28	41.68	491,000
November 07, 2025	41.86	42.11	42.11	42.56	41.5	397,128
November 06, 2025	41.62	41.82	41.82	42.73	41.6	604,430
November 05, 2025	40.08	41.79	41.79	42.22	39.85	998,326
November 04, 2025	40.6	39.88	39.88	41.25	39.69	744,700
November 03, 2025	40.8	40.82	40.82	41.73	39.86	946,599
October 31, 2025	42.5	41.18	41.18	43.07	41.12	966,156
October 30, 2025	45	42.61	42.61	45	41.16	2.16M
October 29, 2025	46.38	45.28	45.28	48.67	42.2	3.86M
October 28, 2025	40.98	42.24	42.24	42.37	40.62	972,220
October 27, 2025	39.86	40.98	40.98	41.38	39.6	800,641
October 24, 2025	41.25	39.67	39.67	41.7	39.64	496,891
October 23, 2025	40.82	40.85	40.85	41.01	40.01	511,552
October 22, 2025	39.87	40.85	40.85	40.86	39.46	554,910
October 21, 2025	41.68	39.83	39.83	41.68	39.77	565,015
October 20, 2025	41.15	41.61	41.61	41.98	40.58	430,500
October 17, 2025	41.2	40.96	40.96	41.87	40.63	927,700
October 16, 2025	39.82	41.27	41.27	41.41	39.82	795,858
October 15, 2025	39.02	39.95	39.95	39.96	38.07	1.06M
October 14, 2025	39.51	39.07	39.07	40.13	38.67	910,908
October 13, 2025	41.94	39.81	39.81	42.2	39.59	619,731
October 10, 2025	42.98	41.8	41.8	42.98	41.73	584,062
October 09, 2025	41.31	42.77	42.77	43.08	41	694,012
October 08, 2025	43	41.4	41.4	43	41.33	601,200
October 07, 2025	43.08	42.77	42.77	43.34	42.47	612,200
October 06, 2025	43	42.91	42.91	43.42	41.92	1.07M
October 03, 2025	42.72	42.52	42.52	43.63	42.46	688,384
October 02, 2025	42.53	42.71	42.71	42.77	41.79	761,810
October 01, 2025	42.65	42.41	42.41	42.8	41.67	867,240
September 30, 2025	43	42.47	42.47	43.28	42.21	905,800
September 29, 2025	39.95	42.82	42.82	42.88	39.95	1.51M
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

The Vita Coco Company, Inc. (COCO) NASDAQ