Vita Coco Inc. (COCO)
NASDAQ: COCO
· Real-Time Price · USD
39.57
0.58 (1.49%)
At close: Sep 12, 2025, 3:59 PM
40.36
2.00%
After-hours: Sep 12, 2025, 06:19 PM EDT
COCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 38.99 | 40.44 | 38.62 | 39.57 | 39.57 | 1.49% | 1,014,864 |
| Sep 11, 2025 | 38.66 | 39.19 | 38.17 | 38.99 | 38.99 | 1.17% | 796,214 |
| Sep 10, 2025 | 38.16 | 38.88 | 37.92 | 38.54 | 38.54 | -0.13% | 704,627 |
| Sep 9, 2025 | 38.40 | 39.39 | 38.40 | 38.59 | 38.59 | 0.52% | 1,834,168 |
| Sep 8, 2025 | 38.51 | 38.81 | 37.82 | 38.39 | 38.39 | -0.39% | 1,013,560 |
| Sep 5, 2025 | 37.49 | 38.55 | 37.27 | 38.54 | 38.54 | 3.46% | 856,737 |
| Sep 4, 2025 | 36.69 | 37.66 | 36.41 | 37.25 | 37.25 | 1.64% | 673,640 |
| Sep 3, 2025 | 36.55 | 37.15 | 35.99 | 36.65 | 36.65 | -0.19% | 707,256 |
| Sep 2, 2025 | 35.36 | 36.79 | 34.85 | 36.72 | 36.72 | 2.74% | 894,500 |
| Aug 29, 2025 | 35.32 | 35.88 | 35.11 | 35.74 | 35.74 | 1.42% | 527,306 |
| Aug 28, 2025 | 34.66 | 35.25 | 34.26 | 35.24 | 35.24 | 1.70% | 696,543 |
| Aug 27, 2025 | 33.41 | 34.69 | 33.19 | 34.65 | 34.65 | 3.37% | 673,453 |
| Aug 26, 2025 | 34.14 | 34.36 | 33.32 | 33.52 | 33.52 | -1.82% | 967,400 |
| Aug 25, 2025 | 36.31 | 36.31 | 33.84 | 34.14 | 34.14 | -7.05% | 1,446,204 |
| Aug 22, 2025 | 36.20 | 37.05 | 35.93 | 36.73 | 36.73 | 1.97% | 698,596 |
| Aug 21, 2025 | 35.56 | 36.06 | 35.22 | 36.02 | 36.02 | 0.28% | 830,398 |
| Aug 20, 2025 | 35.03 | 36.32 | 34.91 | 35.92 | 35.92 | 5.83% | 1,130,023 |
| Aug 19, 2025 | 33.83 | 34.08 | 33.32 | 33.94 | 33.94 | 0.33% | 527,914 |
| Aug 18, 2025 | 33.12 | 33.86 | 33.12 | 33.83 | 33.83 | 2.30% | 443,000 |
| Aug 15, 2025 | 33.25 | 33.27 | 32.88 | 33.07 | 33.07 | -0.33% | 632,206 |