Vita Coco Inc. (COCO)
35.49
-0.08 (-0.22%)
At close: Mar 21, 2025, 3:59 PM
35.51
0.06%
After-hours: Mar 21, 2025, 04:10 PM EDT
COCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 35.00 | 35.76 | 34.86 | 35.57 | 0.42 | 1.19% | 408,643 |
| Mar 19, 2025 | 34.44 | 35.23 | 33.99 | 35.15 | 0.53 | 1.53% | 454,943 |
| Mar 18, 2025 | 35.20 | 35.47 | 34.53 | 34.62 | -0.64 | -1.82% | 327,902 |
| Mar 17, 2025 | 34.78 | 35.47 | 34.60 | 35.26 | 0.58 | 1.67% | 376,142 |
| Mar 14, 2025 | 34.75 | 35.09 | 34.22 | 34.68 | 0.14 | 0.41% | 383,055 |
| Mar 13, 2025 | 34.88 | 34.98 | 34.04 | 34.54 | -0.37 | -1.06% | 447,103 |
| Mar 12, 2025 | 35.77 | 35.98 | 34.70 | 34.91 | -0.42 | -1.19% | 708,540 |
| Mar 11, 2025 | 34.56 | 35.65 | 34.23 | 35.33 | 0.93 | 2.70% | 672,209 |
| Mar 10, 2025 | 33.45 | 35.21 | 33.27 | 34.40 | 0.54 | 1.59% | 994,300 |
| Mar 7, 2025 | 32.05 | 34.10 | 31.89 | 33.86 | 1.70 | 5.29% | 676,300 |
| Mar 6, 2025 | 32.75 | 32.83 | 31.98 | 32.16 | -0.90 | -2.72% | 345,673 |
| Mar 5, 2025 | 33.35 | 33.42 | 32.58 | 33.06 | -0.30 | -0.90% | 595,716 |
| Mar 4, 2025 | 32.49 | 33.77 | 32.49 | 33.36 | 0.58 | 1.77% | 843,600 |
| Mar 3, 2025 | 32.56 | 33.15 | 31.90 | 32.78 | 0.34 | 1.05% | 663,200 |
| Feb 28, 2025 | 32.30 | 33.02 | 31.81 | 32.44 | 0.23 | 0.71% | 691,600 |
| Feb 27, 2025 | 33.34 | 33.48 | 32.06 | 32.21 | -1.49 | -4.42% | 1,150,696 |
| Feb 26, 2025 | 33.22 | 35.06 | 31.68 | 33.70 | -4.46 | -11.69% | 2,806,910 |
| Feb 25, 2025 | 37.90 | 38.84 | 37.34 | 38.16 | 0.41 | 1.09% | 696,004 |
| Feb 24, 2025 | 37.48 | 38.15 | 36.72 | 37.75 | 0.17 | 0.45% | 653,449 |
| Feb 21, 2025 | 37.92 | 38.37 | 37.32 | 37.58 | 0.08 | 0.21% | 718,516 |
| Feb 20, 2025 | 39.38 | 39.75 | 36.40 | 37.50 | -2.19 | -5.52% | 1,006,600 |
| Feb 19, 2025 | 39.11 | 40.05 | 38.75 | 39.69 | 0.58 | 1.48% | 822,109 |
| Feb 18, 2025 | 39.89 | 39.89 | 38.68 | 39.11 | -0.86 | -2.15% | 545,700 |
| Feb 14, 2025 | 40.25 | 40.30 | 39.60 | 39.97 | -0.33 | -0.82% | 276,967 |
| Feb 13, 2025 | 39.80 | 40.32 | 39.12 | 40.30 | 0.52 | 1.31% | 453,716 |
| Feb 12, 2025 | 39.08 | 40.14 | 38.84 | 39.78 | 0.36 | 0.91% | 504,900 |
| Feb 11, 2025 | 39.34 | 39.97 | 38.31 | 39.42 | 0.04 | 0.10% | 814,247 |
| Feb 10, 2025 | 37.91 | 39.74 | 37.90 | 39.38 | 1.84 | 4.90% | 1,058,562 |
| Feb 7, 2025 | 37.39 | 38.24 | 37.21 | 37.54 | 0.22 | 0.59% | 378,967 |
| Feb 6, 2025 | 37.36 | 38.32 | 37.04 | 37.32 | 0.24 | 0.65% | 468,145 |
| Feb 5, 2025 | 37.42 | 37.59 | 36.34 | 37.08 | -0.32 | -0.86% | 550,042 |
| Feb 4, 2025 | 37.03 | 38.35 | 36.81 | 37.40 | 0.38 | 1.03% | 753,800 |
| Feb 3, 2025 | 36.90 | 37.59 | 36.61 | 37.02 | -0.42 | -1.12% | 379,614 |
| Jan 31, 2025 | 38.16 | 38.49 | 37.34 | 37.44 | -0.64 | -1.68% | 774,900 |
| Jan 30, 2025 | 38.18 | 38.46 | 37.36 | 38.08 | 0.26 | 0.69% | 590,400 |
| Jan 29, 2025 | 38.19 | 38.41 | 37.69 | 37.82 | -0.31 | -0.81% | 463,225 |
| Jan 28, 2025 | 37.92 | 38.80 | 37.26 | 38.13 | 0.21 | 0.55% | 556,054 |
| Jan 27, 2025 | 37.35 | 38.55 | 37.20 | 37.92 | -0.73 | -1.89% | 909,014 |
| Jan 24, 2025 | 37.10 | 38.91 | 36.68 | 38.65 | 1.56 | 4.21% | 571,704 |
| Jan 23, 2025 | 37.07 | 37.45 | 35.87 | 37.09 | -0.23 | -0.62% | 503,144 |
| Jan 22, 2025 | 37.42 | 37.80 | 36.89 | 37.32 | 0.01 | 0.03% | 348,012 |
| Jan 21, 2025 | 34.78 | 37.33 | 34.78 | 37.31 | 2.71 | 7.83% | 483,626 |
| Jan 17, 2025 | 35.07 | 35.07 | 34.46 | 34.60 | -0.10 | -0.29% | 230,650 |
| Jan 16, 2025 | 35.26 | 35.90 | 34.70 | 34.70 | -0.52 | -1.48% | 323,031 |
| Jan 15, 2025 | 34.56 | 35.28 | 34.25 | 35.22 | 1.12 | 3.28% | 310,500 |
| Jan 14, 2025 | 34.40 | 34.88 | 33.66 | 34.10 | -0.03 | -0.09% | 321,045 |
| Jan 13, 2025 | 33.50 | 34.42 | 32.50 | 34.13 | 0.55 | 1.64% | 571,298 |
| Jan 10, 2025 | 33.42 | 33.90 | 33.02 | 33.58 | -0.40 | -1.18% | 486,100 |
| Jan 8, 2025 | 33.82 | 34.37 | 33.69 | 33.98 | -0.03 | -0.09% | 605,736 |
| Jan 7, 2025 | 34.45 | 34.79 | 33.66 | 34.01 | -0.20 | -0.58% | 438,655 |