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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	35.94	36.34	36.34	36.41	35.84	158,653
December 24, 2024	36.31	35.97	35.97	36.44	35.81	169,932
December 23, 2024	36.27	36.05	36.05	36.65	35.47	791,300
December 20, 2024	35.29	35.86	35.86	36.38	35.22	658,890
December 19, 2024	35.99	35.64	35.64	36.38	34.77	585,777
December 18, 2024	36.01	35.68	35.68	36.63	35.25	468,059
December 17, 2024	36.47	36.28	36.28	36.7	36.01	43,872
December 16, 2024	36.56	36.8	36.8	37.57	36.48	375,294
December 13, 2024	36.55	36.72	36.72	37.13	36	306,402
December 12, 2024	36.84	36.67	36.67	37.88	36.42	394,306
December 11, 2024	36.34	37.02	37.02	37.39	36.25	505,952
December 10, 2024	36.6	36.35	36.35	36.9	35.82	312,900
December 09, 2024	36.2	36.28	36.28	36.78	35.39	281,900
December 06, 2024	36.28	36.31	36.31	36.41	35.56	322,427
December 05, 2024	36.67	36.04	36.04	36.83	35.88	365,841
December 04, 2024	35.3	36.62	36.62	37.2	35.3	634,507
December 03, 2024	35.02	35.75	35.75	35.93	34.48	414,308
December 02, 2024	35.67	35.39	35.39	36.45	34.89	314,481
November 29, 2024	35.62	35.54	35.54	36.12	35.53	162,300
November 27, 2024	35.85	35.62	35.62	36.21	35.5	265,550
November 26, 2024	36.11	35.91	35.91	36.11	35.33	249,203
November 25, 2024	36.58	36.34	36.34	36.58	35.29	349,100
November 22, 2024	36.6	36.12	36.12	36.97	36.01	344,001
November 21, 2024	36.9	36.82	36.82	37.03	36.21	161,557
November 20, 2024	35.54	36.8	36.8	36.84	35.09	951,648
November 19, 2024	34.7	35.48	35.48	35.51	34.7	425,500
November 18, 2024	33.97	35.06	35.06	35.23	33.81	341,622
November 15, 2024	33.91	34.02	34.02	34.41	33.49	270,162
November 14, 2024	34.09	33.85	33.85	34.53	33.68	296,825
November 13, 2024	34.97	34.06	34.06	35.16	34.04	521,029
November 12, 2024	35.18	35.16	35.16	35.59	34.56	497,807
November 11, 2024	36	35.19	35.19	36.1	34.73	121,194
November 08, 2024	35.49	35.61	35.61	36.41	35.32	652,083
November 07, 2024	35.37	35.56	35.56	35.8	34.66	566,163
November 06, 2024	35.31	35.44	35.44	36.17	34.3	849,321
November 05, 2024	34.86	35.27	35.27	35.99	34.75	656,229
November 04, 2024	31.98	34.61	34.61	35.78	31.98	1.74M
November 01, 2024	29.76	31.97	31.97	32.98	29.29	1.21M
October 31, 2024	29.91	29.61	29.61	30.35	29.14	911,307
October 30, 2024	31	29.56	29.56	31.54	29.28	1.75M
October 29, 2024	29.46	30.78	30.78	30.81	29.34	697,403
October 28, 2024	29.75	29.6	29.6	30.15	29	437,349
October 25, 2024	29.34	29.43	29.43	29.74	29.06	192,075
October 24, 2024	29.2	28.97	28.97	29.26	28.77	61,302
October 23, 2024	29.77	29.14	29.14	29.79	28.85	194,538
October 22, 2024	29.78	29.86	29.86	30.08	29.61	198,394
October 21, 2024	28.76	29.88	29.88	29.89	28.7	348,302
October 18, 2024	29.13	28.84	28.84	29.15	28.71	191,409
October 17, 2024	29.63	28.98	28.98	29.71	28.75	198,010
October 16, 2024	29.51	29.44	29.44	30.01	29.18	427,080
October 15, 2024	28.74	29.4	29.4	29.46	28.67	480,119
October 14, 2024	28.32	28.79	28.79	28.88	28.08	206,442
October 11, 2024	28.32	28.25	28.25	28.64	28.17	286,300
October 10, 2024	28.21	28.26	28.26	28.47	27.9	206,900
October 09, 2024	28.04	28.22	28.22	28.64	27.87	273,700
October 08, 2024	27.77	28.02	28.02	28.07	27.18	418,800
October 07, 2024	28.57	27.78	27.78	28.57	27.44	394,841
October 04, 2024	28.31	28.54	28.54	28.82	28.07	281,647
October 03, 2024	27.9	28.14	28.14	28.46	27.82	468,121
October 02, 2024	28.09	28.31	28.31	28.54	27.87	323,803

The Vita Coco Company, Inc. (COCO) NASDAQ