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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51	53.96	53.96	55.62	50.01	2.52M
February 19, 2026	50.19	51.76	51.76	51.82	48.01	2.1M
February 18, 2026	55.05	50.06	50.06	57.27	48.54	4.8M
February 17, 2026	56.5	56.52	56.52	58.13	56.19	1.43M
February 13, 2026	57.14	56.58	56.58	58.93	55.53	987,424
February 12, 2026	58.89	57.21	57.21	59.35	56.67	835,582
February 11, 2026	57.18	58.96	58.96	59.35	56.72	826,518
February 10, 2026	58.63	56.56	56.56	59.07	54.89	846,700
February 09, 2026	59.08	58.41	58.41	59.88	57.3	550,648
February 06, 2026	57.23	58.96	58.96	59.05	57.03	739,053
February 05, 2026	54.8	56.99	56.99	57.42	54.16	711,873
February 04, 2026	57.8	55	55	58.05	54.21	969,372
February 03, 2026	56.06	57.56	57.56	57.58	55.75	793,295
February 02, 2026	53.3	55.73	55.73	56.37	52.69	747,813
January 30, 2026	53.97	53.35	53.35	54.59	52.97	605,725
January 29, 2026	54.23	54.38	54.38	54.75	53.4	494,851
January 28, 2026	54.94	54.17	54.17	55.25	52.15	769,600
January 27, 2026	55.6	54.98	54.98	55.99	54.45	724,835
January 26, 2026	52.08	54.87	54.87	55.07	51.61	842,685
January 23, 2026	52.22	52.3	52.3	52.56	51.83	763,155
January 22, 2026	53.43	52.22	52.22	53.78	52.08	643,635
January 21, 2026	54.18	53.54	53.54	54.47	53.18	804,500
January 20, 2026	52.92	53.93	53.93	54.58	52.41	609,106
January 16, 2026	52.78	53.54	53.54	54.3	52.53	539,801
January 15, 2026	52.05	52.71	52.71	52.83	51.91	633,900
January 14, 2026	55.3	51.99	51.99	55.46	51.93	808,158
January 13, 2026	55.66	55.28	55.28	55.9	55	529,400
January 12, 2026	54.87	55.65	55.65	56.46	54.3	582,900
January 09, 2026	55.13	54.97	54.97	56.15	54.88	399,847
January 08, 2026	54.09	55.17	55.17	55.36	54.09	459,176
January 07, 2026	52.46	54.22	54.22	55.53	52.31	732,743
January 06, 2026	53.3	51.99	51.99	53.3	51.43	867,643
January 05, 2026	53.55	53.54	53.54	54.19	51.55	577,900
January 02, 2026	52.99	53.46	53.46	54.26	52.32	419,235
December 31, 2025	53.43	53.01	53.01	53.74	52.7	320,116
December 30, 2025	54.16	53.43	53.43	54.83	53.38	444,000
December 29, 2025	53.56	54.52	54.52	54.89	53.34	477,500
December 26, 2025	53.24	53.56	53.56	53.73	52.87	206,013
December 24, 2025	53.86	53.41	53.41	54.04	53.21	151,500
December 23, 2025	53.73	53.7	53.7	54.34	53.01	523,235
December 22, 2025	53.04	53.39	53.39	54.35	52.95	447,218
December 19, 2025	52.5	53.48	53.48	54.19	52.5	1.4M
December 18, 2025	51.58	52.48	52.48	52.88	51.58	624,738
December 17, 2025	52.33	51.23	51.23	52.33	51	922,775
December 16, 2025	53.91	52.21	52.21	54.05	51.94	787,627
December 15, 2025	54.78	54.03	54.03	55.29	53.96	781,400
December 12, 2025	54.33	54.56	54.56	54.84	53.91	408,125
December 11, 2025	54.72	54.33	54.33	55	53.49	496,594
December 10, 2025	54.04	54.12	54.12	54.69	53.73	634,700
December 09, 2025	53.79	54.14	54.14	55	53.57	515,929
December 08, 2025	55.03	53.57	53.57	55.03	53.31	808,025
December 05, 2025	53.96	54.57	54.57	54.85	53.66	670,728
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

The Vita Coco Company, Inc. (COCO) NASDAQ