The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
54.57
+0.77 (1.44%)
At close: Dec 5, 2025, 4:00 PM EST
54.49
-0.07 (-0.14%)
After-hours: Dec 5, 2025, 7:46 PM EST
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.96 | 54.85 | 53.66 | 54.57 | 54.57 | 1.44% | 670,565 |
| Dec 4, 2025 | 54.58 | 54.97 | 53.63 | 53.79 | 53.79 | -1.52% | 454,571 |
| Dec 3, 2025 | 54.65 | 55.09 | 53.95 | 54.62 | 54.62 | -0.05% | 598,434 |
| Dec 2, 2025 | 54.28 | 54.77 | 52.94 | 54.65 | 54.65 | 0.89% | 1,329,060 |
| Dec 1, 2025 | 53.41 | 54.41 | 52.90 | 54.17 | 54.17 | 1.42% | 753,777 |
| Nov 28, 2025 | 53.92 | 54.23 | 52.69 | 53.41 | 53.41 | -0.78% | 526,496 |
| Nov 26, 2025 | 52.96 | 53.98 | 52.15 | 53.83 | 53.83 | 1.51% | 902,921 |
| Nov 25, 2025 | 51.16 | 53.10 | 51.00 | 53.03 | 53.03 | 3.70% | 1,939,961 |
| Nov 24, 2025 | 50.00 | 51.95 | 49.33 | 51.14 | 51.14 | 5.84% | 2,006,366 |
| Nov 21, 2025 | 46.34 | 49.09 | 46.25 | 48.32 | 48.32 | 4.54% | 928,124 |
| Nov 20, 2025 | 47.70 | 47.81 | 45.90 | 46.22 | 46.22 | -2.26% | 415,209 |
| Nov 19, 2025 | 46.51 | 47.75 | 45.84 | 47.29 | 47.29 | 1.50% | 604,599 |
| Nov 18, 2025 | 45.68 | 46.84 | 45.00 | 46.59 | 46.59 | 2.55% | 914,617 |
| Nov 17, 2025 | 47.36 | 50.50 | 45.01 | 45.43 | 45.43 | 3.60% | 2,647,983 |
| Nov 14, 2025 | 43.21 | 44.20 | 43.11 | 43.85 | 43.85 | 1.67% | 685,340 |
| Nov 13, 2025 | 43.50 | 43.99 | 42.64 | 43.13 | 43.13 | -0.02% | 801,853 |
| Nov 12, 2025 | 42.05 | 43.15 | 41.50 | 43.14 | 43.14 | 3.06% | 932,365 |
| Nov 11, 2025 | 41.77 | 42.37 | 40.62 | 41.86 | 41.86 | 0.38% | 458,820 |
| Nov 10, 2025 | 42.34 | 43.28 | 41.68 | 41.70 | 41.70 | -0.97% | 490,984 |
| Nov 7, 2025 | 41.86 | 42.56 | 41.50 | 42.11 | 42.11 | 0.69% | 397,128 |
| Nov 6, 2025 | 41.62 | 42.73 | 41.58 | 41.82 | 41.82 | 0.07% | 604,452 |
| Nov 5, 2025 | 40.08 | 42.22 | 39.85 | 41.79 | 41.79 | 4.79% | 998,326 |
| Nov 4, 2025 | 40.60 | 41.25 | 39.69 | 39.88 | 39.88 | -2.30% | 744,675 |
| Nov 3, 2025 | 40.80 | 41.73 | 39.86 | 40.82 | 40.82 | -0.87% | 946,599 |
| Oct 31, 2025 | 42.50 | 43.07 | 41.12 | 41.18 | 41.18 | -3.36% | 966,156 |
| Oct 30, 2025 | 45.00 | 45.00 | 41.16 | 42.61 | 42.61 | -5.90% | 2,156,590 |
| Oct 29, 2025 | 46.38 | 48.67 | 42.20 | 45.28 | 45.28 | 7.20% | 3,883,091 |
| Oct 28, 2025 | 40.98 | 42.37 | 40.62 | 42.24 | 42.24 | 3.07% | 973,557 |
| Oct 27, 2025 | 39.86 | 41.38 | 39.60 | 40.98 | 40.98 | 3.32% | 800,641 |
| Oct 24, 2025 | 41.25 | 41.70 | 39.64 | 39.67 | 39.67 | -2.90% | 497,111 |
| Oct 23, 2025 | 40.82 | 40.98 | 40.01 | 40.85 | 40.85 | - | 531,511 |
| Oct 22, 2025 | 39.87 | 40.86 | 39.46 | 40.85 | 40.85 | 2.56% | 555,567 |
| Oct 21, 2025 | 41.68 | 41.68 | 39.77 | 39.83 | 39.83 | -4.28% | 566,211 |
| Oct 20, 2025 | 41.15 | 41.98 | 40.58 | 41.61 | 41.61 | 1.59% | 430,488 |
| Oct 17, 2025 | 41.20 | 41.87 | 40.63 | 40.96 | 40.96 | -0.75% | 927,688 |
| Oct 16, 2025 | 39.82 | 41.41 | 39.82 | 41.27 | 41.27 | 3.30% | 795,858 |
| Oct 15, 2025 | 39.02 | 39.96 | 38.07 | 39.95 | 39.95 | 2.25% | 1,063,935 |
| Oct 14, 2025 | 39.51 | 40.13 | 38.67 | 39.07 | 39.07 | -1.86% | 910,908 |
| Oct 13, 2025 | 41.94 | 42.20 | 39.59 | 39.81 | 39.81 | -4.76% | 619,731 |
| Oct 10, 2025 | 42.98 | 42.98 | 41.73 | 41.80 | 41.80 | -2.27% | 584,062 |
| Oct 9, 2025 | 41.31 | 43.08 | 41.00 | 42.77 | 42.77 | 3.31% | 694,012 |
| Oct 8, 2025 | 43.00 | 43.00 | 41.33 | 41.40 | 41.40 | -3.19% | 601,161 |
| Oct 7, 2025 | 43.08 | 43.34 | 42.47 | 42.77 | 42.77 | -0.34% | 612,162 |
| Oct 6, 2025 | 43.00 | 43.42 | 41.92 | 42.91 | 42.91 | 0.92% | 1,066,868 |
| Oct 3, 2025 | 42.72 | 43.65 | 42.46 | 42.52 | 42.52 | -0.44% | 696,953 |
| 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% | 905,772 |
| Sep 29, 2025 | 39.95 | 42.88 | 39.95 | 42.82 | 42.82 | 7.17% | 1,510,182 |
| Sep 26, 2025 | 39.26 | 39.98 | 39.02 | 39.96 | 39.96 | 2.42% | 762,659 |
| 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% | 1,214,778 |
| 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% | 2,075,388 |
| 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% | 1,598,978 |
| 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 | 38.18 | 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 | 36.00 | 36.65 | 36.65 | -0.19% | 707,256 |
| Sep 2, 2025 | 35.36 | 36.79 | 34.85 | 36.72 | 36.72 | 2.74% | 894,471 |
| 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% | 967,377 |
| 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% | 442,996 |
| Aug 15, 2025 | 33.25 | 33.27 | 32.88 | 33.07 | 33.07 | -0.33% | 632,206 |
| Aug 14, 2025 | 32.91 | 33.52 | 32.67 | 33.18 | 33.18 | -0.18% | 635,815 |
| Aug 13, 2025 | 32.42 | 33.47 | 31.92 | 33.24 | 33.24 | 2.69% | 650,513 |
| Aug 12, 2025 | 32.69 | 32.82 | 32.08 | 32.37 | 32.37 | -0.71% | 620,402 |
| Aug 11, 2025 | 32.50 | 32.85 | 32.08 | 32.60 | 32.60 | 0.49% | 654,872 |
| Aug 8, 2025 | 32.89 | 33.30 | 32.39 | 32.44 | 32.44 | -1.37% | 370,420 |
| Aug 7, 2025 | 32.73 | 33.02 | 32.23 | 32.89 | 32.89 | 1.42% | 456,493 |
| Aug 6, 2025 | 32.31 | 32.52 | 31.79 | 32.43 | 32.43 | 0.40% | 885,877 |
| Aug 5, 2025 | 33.96 | 34.14 | 31.89 | 32.30 | 32.30 | -4.58% | 1,102,135 |
| Aug 4, 2025 | 34.77 | 34.77 | 33.19 | 33.85 | 33.85 | -2.62% | 1,077,407 |
| Aug 1, 2025 | 35.00 | 35.36 | 34.54 | 34.76 | 34.76 | -1.42% | 913,716 |
| Jul 31, 2025 | 36.34 | 37.65 | 35.06 | 35.26 | 35.26 | -4.13% | 1,224,785 |
| Jul 30, 2025 | 37.43 | 38.09 | 35.60 | 36.78 | 36.78 | 0.03% | 1,781,720 |
| Jul 29, 2025 | 37.71 | 37.91 | 36.37 | 36.77 | 36.77 | -1.37% | 943,088 |
| Jul 28, 2025 | 37.96 | 38.07 | 37.07 | 37.28 | 37.28 | -1.69% | 761,790 |
| Jul 25, 2025 | 38.02 | 38.25 | 37.65 | 37.92 | 37.92 | 0.40% | 506,754 |
| Jul 24, 2025 | 38.24 | 38.27 | 37.35 | 37.77 | 37.77 | -1.18% | 686,392 |
| Jul 23, 2025 | 39.07 | 39.65 | 38.15 | 38.22 | 38.22 | -2.25% | 1,005,391 |
| Jul 22, 2025 | 39.32 | 39.43 | 38.55 | 39.10 | 39.10 | 0.18% | 735,559 |
| Jul 21, 2025 | 39.07 | 39.37 | 38.55 | 39.03 | 39.03 | -0.33% | 472,800 |
| Jul 18, 2025 | 39.40 | 39.45 | 38.89 | 39.16 | 39.16 | -0.31% | 321,284 |
| Jul 17, 2025 | 38.42 | 39.50 | 38.11 | 39.28 | 39.28 | 3.10% | 643,996 |