Vita Coco Inc. (COCO)

AI Score

Unlock

31.30

-0.08 (-0.25%)

At close: Apr 15, 2025, 3:59 PM

31.14

-0.51%

After-hours: Apr 15, 2025, 05:05 PM EDT

Vita Coco Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	31.40	31.40	31.95	31.95	30.76	30.76	31.38	31.38	1.52%	539,785
Apr 11, 2025	30.41	30.41	31.00	31.00	29.74	29.74	30.91	30.91	0.91%	589,500
Apr 10, 2025	30.92	30.92	31.51	31.51	29.86	29.86	30.63	30.63	-2.08%	687,307
Apr 9, 2025	27.44	27.44	31.46	31.46	27.43	27.43	31.28	31.28	12.15%	1,030,951
Apr 8, 2025	29.41	29.41	29.65	29.65	27.55	27.55	27.89	27.89	-3.36%	893,752
Apr 7, 2025	26.71	26.71	29.46	29.46	26.42	26.42	28.86	28.86	3.29%	1,366,876
Apr 4, 2025	26.33	26.33	28.30	28.30	25.79	25.79	27.94	27.94	3.48%	1,665,473
Apr 3, 2025	29.02	29.02	29.33	29.33	26.78	26.78	27.00	27.00	-10.51%	1,648,927
Apr 2, 2025	29.98	29.98	30.96	30.96	29.73	29.73	30.17	30.17	0.47%	727,652
Apr 1, 2025	30.63	30.63	31.17	31.17	29.95	29.95	30.03	30.03	-2.02%	1,674,227
Mar 31, 2025	29.50	29.50	31.20	31.20	29.39	29.39	30.65	30.65	2.68%	1,019,225
Mar 28, 2025	30.01	30.01	30.25	30.25	29.67	29.67	29.85	29.85	-0.27%	522,200
Mar 27, 2025	31.25	31.25	31.58	31.58	29.70	29.70	29.93	29.93	-5.13%	1,094,284
Mar 26, 2025	35.36	35.36	35.54	35.54	30.60	30.60	31.55	31.55	-11.00%	2,933,937
Mar 25, 2025	36.29	36.29	36.50	36.50	35.44	35.44	35.45	35.45	-2.23%	516,127
Mar 24, 2025	35.97	35.97	36.42	36.42	35.37	35.37	36.26	36.26	2.11%	359,500
Mar 21, 2025	35.45	35.45	35.80	35.80	35.28	35.28	35.51	35.51	-0.17%	697,154
Mar 20, 2025	35.00	35.00	35.76	35.76	34.86	34.86	35.57	35.57	1.19%	408,653
Mar 19, 2025	34.44	34.44	35.23	35.23	33.99	33.99	35.15	35.15	1.53%	454,943
Mar 18, 2025	35.20	35.20	35.47	35.47	34.53	34.53	34.62	34.62	-1.82%	327,902
Mar 17, 2025	34.78	34.78	35.47	35.47	34.60	34.60	35.26	35.26	1.67%	376,142
Mar 14, 2025	34.75	34.75	35.09	35.09	34.22	34.22	34.68	34.68	0.41%	383,055
Mar 13, 2025	34.88	34.88	34.98	34.98	34.04	34.04	34.54	34.54	-1.06%	447,103
Mar 12, 2025	35.77	35.77	35.98	35.98	34.70	34.70	34.91	34.91	-1.19%	708,540
Mar 11, 2025	34.56	34.56	35.65	35.65	34.23	34.23	35.33	35.33	2.70%	672,209
Mar 10, 2025	33.45	33.45	35.21	35.21	33.27	33.27	34.40	34.40	1.59%	994,300
Mar 7, 2025	32.05	32.05	34.10	34.10	31.89	31.89	33.86	33.86	5.29%	676,300
Mar 6, 2025	32.75	32.75	32.83	32.83	31.98	31.98	32.16	32.16	-2.72%	345,673
Mar 5, 2025	33.35	33.35	33.42	33.42	32.58	32.58	33.06	33.06	-0.90%	595,716
Mar 4, 2025	32.49	32.49	33.77	33.77	32.49	32.49	33.36	33.36	1.77%	843,600
Mar 3, 2025	32.56	32.56	33.15	33.15	31.90	31.90	32.78	32.78	1.05%	663,200
Feb 28, 2025	32.30	32.30	33.02	33.02	31.81	31.81	32.44	32.44	0.71%	691,600
Feb 27, 2025	33.34	33.34	33.48	33.48	32.06	32.06	32.21	32.21	-4.42%	1,150,696
Feb 26, 2025	33.22	33.22	35.06	35.06	31.68	31.68	33.70	33.70	-11.69%	2,806,910
Feb 25, 2025	37.90	37.90	38.84	38.84	37.34	37.34	38.16	38.16	1.09%	696,004
Feb 24, 2025	37.48	37.48	38.15	38.15	36.72	36.72	37.75	37.75	0.45%	653,449
Feb 21, 2025	37.92	37.92	38.37	38.37	37.32	37.32	37.58	37.58	0.21%	718,516
Feb 20, 2025	39.38	39.38	39.75	39.75	36.40	36.40	37.50	37.50	-5.52%	1,006,600
Feb 19, 2025	39.11	39.11	40.05	40.05	38.75	38.75	39.69	39.69	1.48%	822,109
Feb 18, 2025	39.89	39.89	39.89	39.89	38.68	38.68	39.11	39.11	-2.15%	545,700
Feb 14, 2025	40.25	40.25	40.30	40.30	39.60	39.60	39.97	39.97	-0.82%	276,967
Feb 13, 2025	39.80	39.80	40.32	40.32	39.12	39.12	40.30	40.30	1.31%	453,716
Feb 12, 2025	39.08	39.08	40.14	40.14	38.84	38.84	39.78	39.78	0.91%	504,900
Feb 11, 2025	39.34	39.34	39.97	39.97	38.31	38.31	39.42	39.42	0.10%	814,247
Feb 10, 2025	37.91	37.91	39.74	39.74	37.90	37.90	39.38	39.38	4.90%	1,058,562
Feb 7, 2025	37.39	37.39	38.24	38.24	37.21	37.21	37.54	37.54	0.59%	378,967
Feb 6, 2025	37.36	37.36	38.32	38.32	37.04	37.04	37.32	37.32	0.65%	468,145
Feb 5, 2025	37.42	37.42	37.59	37.59	36.34	36.34	37.08	37.08	-0.86%	550,042
Feb 4, 2025	37.03	37.03	38.35	38.35	36.81	36.81	37.40	37.40	1.03%	753,800
Feb 3, 2025	36.90	36.90	37.59	37.59	36.61	36.61	37.02	37.02	-1.12%	379,614