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 $3,846.89 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,681.54, while $1000 invested 1 year ago would be worth $1,333.93. This corresponds to total returns of 284.69%, 68.15%, 33.39%, respectively, with annualized returns of 31.7%, 18.9%, 33.39%.

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
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
August 14, 2026	65.02	65.21	65.21	66.2	64.72	657,279
August 13, 2026	66.96	65.21	65.21	67.7	65.02	786,538
August 12, 2026	65.1	66.45	66.45	66.46	64.78	947,409
August 11, 2026	62.61	64.46	64.46	64.94	60.05	1.45M
August 10, 2026	62.3	62.78	62.78	63.76	61.51	897,948
August 07, 2026	63.97	62.25	62.25	63.97	62.15	756,444
August 06, 2026	64.84	64.12	64.12	65.56	63.16	895,728
August 05, 2026	65.35	64.84	64.84	66.5	64.4	699,743
August 04, 2026	63.39	64.38	64.38	65.93	63.05	988,212
August 03, 2026	66.07	63.39	63.39	66.26	63.33	1.15M
July 31, 2026	67.67	65.94	65.94	67.96	65.22	859,299
July 30, 2026	67.17	66.95	66.95	68.11	66.19	690,847
July 29, 2026	69.71	67.54	67.54	69.96	66.61	1.58M
July 28, 2026	68.54	69.58	69.58	69.65	66.15	1.59M
July 27, 2026	66.07	67.35	67.35	68.15	65.98	1.59M
July 23, 2026	77.92	69.37	69.37	79.99	67.32	2.81M
July 22, 2026	75.14	74.45	74.45	76.54	73.92	1.33M
July 21, 2026	74.84	75.89	75.89	76.39	74.02	837,496
July 20, 2026	73.81	73.87	73.87	75.76	73.31	743,201
July 17, 2026	72.26	73.18	73.18	75.07	71.54	847,641
July 16, 2026	74.26	73.25	73.25	75.66	72.44	1.13M
July 15, 2026	74.12	74.75	74.75	76.82	73.58	1.14M
July 14, 2026	75.24	74.03	74.03	76	73.25	1.06M
July 13, 2026	70.95	74.64	74.64	74.78	70.86	1.1M
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