Vita Coco Inc. (COCO)
NASDAQ: COCO
· Real-Time Price · USD
42.52
-0.19 (-0.44%)
At close: Oct 03, 2025, 3:59 PM
42.04
-1.13%
After-hours: Oct 03, 2025, 05:11 PM EDT
COCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.72 | 43.61 | 42.46 | 42.52 | 42.52 | -0.44% | 688,384 |
| Oct 2, 2025 | 42.53 | 42.77 | 41.79 | 42.71 | 42.71 | 0.71% | 761,810 |
| Oct 1, 2025 | 42.65 | 42.80 | 41.67 | 42.41 | 42.41 | -0.14% | 867,240 |
| Sep 30, 2025 | 43.00 | 43.28 | 42.21 | 42.47 | 42.47 | -0.82% | 905,800 |
| Sep 29, 2025 | 39.95 | 42.88 | 39.95 | 42.82 | 42.82 | 7.16% | 1,510,182 |
| Sep 26, 2025 | 39.26 | 39.98 | 39.02 | 39.96 | 39.96 | 2.44% | 762,700 |
| Sep 25, 2025 | 40.22 | 40.30 | 37.63 | 39.01 | 39.01 | -3.20% | 1,429,044 |
| Sep 24, 2025 | 41.00 | 41.72 | 40.17 | 40.30 | 40.30 | -2.16% | 968,748 |
| Sep 23, 2025 | 40.92 | 41.59 | 40.17 | 41.19 | 41.19 | 0.49% | 1,214,800 |
| Sep 22, 2025 | 39.64 | 41.74 | 39.64 | 40.99 | 40.99 | 3.17% | 2,016,517 |
| Sep 19, 2025 | 39.35 | 39.83 | 38.35 | 39.73 | 39.73 | 1.20% | 2,075,400 |
| Sep 18, 2025 | 39.46 | 40.82 | 39.15 | 39.26 | 39.26 | -7.19% | 4,039,841 |
| Sep 17, 2025 | 40.00 | 42.82 | 39.52 | 42.30 | 42.30 | 5.80% | 1,599,000 |
| Sep 16, 2025 | 39.79 | 40.05 | 39.17 | 39.98 | 39.98 | 0.48% | 723,218 |
| Sep 15, 2025 | 39.73 | 40.71 | 39.47 | 39.79 | 39.79 | 0.56% | 951,229 |
| Sep 12, 2025 | 38.99 | 40.44 | 38.62 | 39.57 | 39.57 | 1.49% | 1,021,112 |
| 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 |
Page 1 of 50