The Vita Coco Company, Inc. (COCO) NASDAQ

74.45

-0.55(-0.73%)

Updated at June 02 04:00PM

Currency In USD

COCO Historical Return

If you invested $1000 in The Vita Coco Company, Inc. (COCO) since IPO date, it would be worth $5,506.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,798.87, while $1000 invested 1 year ago would be worth $2,127.14. This corresponds to total returns of 450.67%, 179.89%, 112.71%, respectively, with annualized returns of 44.68%, 40.97%, 112.71%.

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
June 02, 2026	74.99	74.45	74.45	75.23	73.5	581,759
June 01, 2026	75.05	75	75	76.91	74.21	673,242
May 29, 2026	77.4	75.13	75.13	77.4	74.6	1.16M
May 28, 2026	78.5	77.38	77.38	78.52	76.78	605,829
May 27, 2026	77.32	78.63	78.63	79.38	77.02	708,874
May 26, 2026	76.84	76.49	76.49	77.12	75.59	843,989
May 22, 2026	79.06	76.04	76.04	79.63	75.36	996,993
May 21, 2026	77.95	78.83	78.83	79.35	77	855,429
May 20, 2026	77.21	77.88	77.88	78.95	76.54	758,203
May 19, 2026	79.15	76.45	76.45	79.2	76.09	1.38M
May 18, 2026	78.55	79.23	79.23	79.7	77.8	812,209
May 15, 2026	76.44	78.44	78.44	78.55	75.59	1.39M
May 14, 2026	74.77	76.44	76.44	77.01	73.4	1.28M
May 13, 2026	74.61	74.77	74.77	76.35	73.83	1.72M
May 12, 2026	72.46	74.61	74.61	75.64	72.25	2.01M
May 11, 2026	72.03	72.46	72.46	72.59	70.85	1.26M
May 08, 2026	68.45	71.6	71.6	72.98	68.32	1.67M
May 07, 2026	69.15	68.21	68.21	69.35	67.25	911,150
May 06, 2026	68.96	68.64	68.64	68.96	66.96	997,221
May 05, 2026	68.1	67.79	67.79	69.57	67.1	1.45M
May 04, 2026	66.92	67.25	67.25	67.84	65.64	1.21M
May 01, 2026	66.87	66.75	66.75	68.26	66.26	1.39M
April 30, 2026	67.66	65.99	65.99	69.58	63.76	4.62M
April 29, 2026	60.63	66.95	66.95	67.21	56.33	5.75M
April 28, 2026	51.13	51.63	51.63	53.34	51.13	1.61M
April 27, 2026	50	51.61	51.61	52.92	49.79	1.21M
April 24, 2026	47.2	50.39	50.39	50.88	46.52	986,743
April 23, 2026	46.64	47.42	47.42	48.05	46.64	771,589
April 22, 2026	47.74	46.58	46.58	48.99	46.13	736,479
April 21, 2026	47.26	47.38	47.38	48.77	46.5	916,308
April 20, 2026	48.06	47.47	47.47	48.2	45.85	2.07M
April 17, 2026	48.89	48.32	48.32	49.9	47.55	1.07M
April 16, 2026	49.88	48.34	48.34	50.72	47.23	895,753
April 15, 2026	49.33	49.79	49.79	50.55	48.45	868,897
April 14, 2026	48.19	49.63	49.63	50.22	48.12	942,381
April 13, 2026	50.97	48.39	48.39	51.24	47.52	1.78M
April 10, 2026	49.77	51	51	51.09	48.73	851,197
April 09, 2026	48.35	48.83	48.83	49.7	47.73	1.12M
April 08, 2026	50.18	49.16	49.16	51.55	48.9	1.52M
April 07, 2026	49.23	49.22	49.22	51.14	49.04	1.21M
April 06, 2026	48.23	49.53	49.53	49.96	47	637,599
April 02, 2026	47.22	48.24	48.24	48.98	46.26	787,899
April 01, 2026	48.67	48.59	48.59	49.04	47.63	1.3M
March 31, 2026	47.52	47.91	47.91	48.3	45.02	1.27M
March 30, 2026	46.97	46.52	46.52	48.05	46.11	1.38M
March 27, 2026	51.26	46.97	46.97	51.31	46.89	1.78M
March 26, 2026	52.92	51.68	51.68	53.23	51.64	1.18M
March 25, 2026	54.63	53.87	53.87	55.03	52.62	1.47M
March 24, 2026	55.26	54.71	54.71	55.7	52.99	9.3M
March 23, 2026	56.5	55.77	55.77	57.07	55.03	2.66M
March 20, 2026	53.55	52.88	52.88	53.92	52.44	883,846
March 19, 2026	55.45	53.98	53.98	55.7	51.65	1.42M
March 18, 2026	58.04	55.89	55.89	58.04	55.61	735,189
March 17, 2026	59.92	58.14	58.14	59.92	57.97	983,733
March 16, 2026	57.98	60.6	60.6	61.39	57.98	1.76M
March 13, 2026	58.86	58.35	58.35	59.73	56.43	772,482
March 12, 2026	56.47	57.99	57.99	58.72	56.47	1.18M
March 11, 2026	54.3	57.69	57.69	58	54.3	1.13M
March 10, 2026	52.58	54.91	54.91	56.32	52.58	1.13M
March 09, 2026	50.81	52.74	52.74	52.76	49.93	883,181