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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2025	35.92	35.61	35.61	36.11	35.54	404,434
May 28, 2025	36.5	35.47	35.47	36.67	35.34	343,827
May 27, 2025	36.59	36.59	36.59	36.96	36.09	386,900
May 23, 2025	35.94	36.2	36.2	36.45	35.64	466,738
May 22, 2025	37	36.28	36.28	37	36.14	405,491
May 21, 2025	37.09	36.84	36.84	37.35	36.59	686,600
May 20, 2025	36.04	37.18	37.18	37.55	35.78	873,200
May 19, 2025	35.28	36.12	36.12	36.13	35.17	464,716
May 16, 2025	34.69	35.62	35.62	36.41	34.43	1.79M
May 15, 2025	34.19	34.61	34.61	34.65	33.66	543,900
May 14, 2025	33.01	33.99	33.99	34.29	32.44	1.42M
May 13, 2025	32.65	33.15	33.15	33.61	32.28	1.69M
May 12, 2025	33.95	32.71	32.71	34.17	32.31	925,752
May 09, 2025	32.32	33.31	33.31	34	30.54	1.84M
May 08, 2025	35.68	35.01	35.01	35.68	34.61	605,944
May 07, 2025	35.14	35.5	35.5	35.7	34.51	722,922
May 06, 2025	34.72	35	35	35.22	34.35	599,381
May 05, 2025	34.4	34.81	34.81	35.39	33.99	742,400
May 02, 2025	33.8	34.21	34.17	34.66	33.73	709,457
May 01, 2025	33.03	33.47	33.47	34.06	32.09	830,794
April 30, 2025	31.1	33.05	33.05	34.24	31.1	1.87M
April 29, 2025	30.01	31.55	31.55	31.68	29.82	1.18M
April 28, 2025	31.04	30.12	30.12	31.49	29.75	845,410
April 25, 2025	30.64	30.82	30.82	30.89	29.74	524,081
April 24, 2025	31.18	30.73	30.73	31.57	30.52	551,131
April 23, 2025	32.1	31.2	31.2	32.23	30.21	673,129
April 22, 2025	31.09	31.29	31.29	31.86	30.78	530,100
April 21, 2025	31.62	30.82	30.82	31.62	30.27	584,986
April 17, 2025	30.99	31.69	31.69	31.76	30.97	517,533
April 16, 2025	31.14	30.89	30.89	31.38	30.5	558,342
April 15, 2025	31.22	31.38	31.38	31.89	31.08	586,929
April 14, 2025	31.4	31.38	31.38	31.95	30.76	539,832
April 11, 2025	30.41	30.91	30.91	31	29.74	589,472
April 10, 2025	30.92	30.63	30.63	31.51	29.86	687,307
April 09, 2025	27.44	31.28	31.28	31.46	27.43	1.03M
April 08, 2025	29.41	27.89	27.89	29.65	27.55	893,752
April 07, 2025	26.71	28.86	28.86	29.46	26.42	1.37M
April 04, 2025	26.33	27.94	27.94	28.3	25.79	1.67M
April 03, 2025	29.02	27	27	29.33	26.78	1.64M
April 02, 2025	29.98	30.17	30.17	30.96	29.73	726,903
April 01, 2025	30.63	30.03	30.03	31.17	29.95	1.67M
March 31, 2025	29.5	30.65	30.65	31.2	29.39	1.02M
March 28, 2025	30.01	29.85	29.85	30.25	29.67	522,200
March 27, 2025	31.25	29.93	29.93	31.58	29.7	1.09M
March 26, 2025	35.36	31.55	31.55	35.54	30.6	2.93M
March 25, 2025	36.29	35.45	35.45	36.5	35.44	516,127
March 24, 2025	35.97	36.26	36.26	36.42	35.37	359,500
March 21, 2025	35.45	35.51	35.51	35.8	35.28	675,032
March 20, 2025	35	35.57	35.57	35.76	34.86	408,653
March 19, 2025	34.44	35.15	35.15	35.23	33.99	454,926
March 18, 2025	35.2	34.62	34.62	35.47	34.53	327,902
March 17, 2025	34.78	35.26	35.26	35.47	34.6	376,142
March 14, 2025	34.75	34.68	34.68	35.09	34.22	383,032
March 13, 2025	34.88	34.54	34.54	34.98	34.04	447,103
March 12, 2025	35.77	34.91	34.91	35.98	34.7	708,540
March 11, 2025	34.56	35.33	35.33	35.65	34.23	672,209
March 10, 2025	33.45	34.4	34.4	35.21	33.27	994,300
March 07, 2025	32.05	33.86	33.86	34.1	31.89	674,963
March 06, 2025	32.75	32.16	32.16	32.83	31.98	345,673
March 05, 2025	33.35	33.06	33.06	33.42	32.58	595,716

The Vita Coco Company, Inc. (COCO) NASDAQ