The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
51.72
-1.28 (-2.42%)
At close: Mar 6, 2026, 4:00 PM EST
51.72
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:01 PM EST
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.90 | 52.82 | 51.08 | 51.74 | - | -2.38% | 629,027 |
| Mar 5, 2026 | 54.18 | 54.21 | 52.07 | 53.00 | 53.00 | -3.94% | 919,374 |
| Mar 4, 2026 | 54.32 | 55.26 | 53.81 | 55.18 | 55.18 | 1.95% | 647,845 |
| Mar 3, 2026 | 52.97 | 54.26 | 51.48 | 54.12 | 54.12 | -0.61% | 994,987 |
| Mar 2, 2026 | 56.99 | 58.55 | 54.33 | 54.45 | 54.45 | -6.22% | 1,329,730 |
| Feb 27, 2026 | 57.41 | 58.17 | 56.82 | 58.06 | 58.06 | 1.13% | 1,086,140 |
| Feb 26, 2026 | 55.30 | 58.15 | 55.00 | 57.41 | 57.41 | 4.25% | 1,041,487 |
| Feb 25, 2026 | 54.81 | 55.75 | 54.42 | 55.07 | 55.07 | -0.31% | 615,378 |
| Feb 24, 2026 | 53.55 | 55.24 | 52.27 | 55.24 | 55.24 | 3.02% | 1,062,587 |
| Feb 23, 2026 | 53.91 | 55.95 | 53.34 | 53.62 | 53.62 | -0.63% | 1,419,204 |
| Feb 20, 2026 | 51.00 | 55.62 | 50.01 | 53.96 | 53.96 | 4.25% | 2,518,895 |
| Feb 19, 2026 | 50.19 | 51.82 | 48.01 | 51.76 | 51.76 | 3.40% | 2,104,037 |
| Feb 18, 2026 | 55.05 | 57.27 | 48.54 | 50.06 | 50.06 | -11.43% | 4,799,979 |
| Feb 17, 2026 | 56.50 | 58.13 | 56.19 | 56.52 | 56.52 | -0.11% | 1,426,439 |
| Feb 13, 2026 | 57.14 | 58.93 | 55.53 | 56.58 | 56.58 | -1.10% | 987,424 |
| Feb 12, 2026 | 58.89 | 59.35 | 56.67 | 57.21 | 57.21 | -2.97% | 835,751 |
| Feb 11, 2026 | 57.18 | 59.35 | 56.72 | 58.96 | 58.96 | 4.24% | 826,518 |
| Feb 10, 2026 | 58.63 | 59.07 | 54.89 | 56.56 | 56.56 | -3.17% | 846,690 |
| Feb 9, 2026 | 59.08 | 59.88 | 57.30 | 58.41 | 58.41 | -0.93% | 550,648 |
| Feb 6, 2026 | 57.23 | 59.05 | 57.03 | 58.96 | 58.96 | 3.46% | 739,053 |
| Feb 5, 2026 | 54.80 | 57.42 | 54.16 | 56.99 | 56.99 | 3.62% | 711,873 |
| Feb 4, 2026 | 57.80 | 58.05 | 54.21 | 55.00 | 55.00 | -4.45% | 969,372 |
| Feb 3, 2026 | 56.06 | 57.58 | 55.75 | 57.56 | 57.56 | 3.28% | 793,295 |
| Feb 2, 2026 | 53.30 | 56.37 | 52.69 | 55.73 | 55.73 | 4.46% | 747,813 |
| Jan 30, 2026 | 53.97 | 54.59 | 52.97 | 53.35 | 53.35 | -1.89% | 605,751 |
| Jan 29, 2026 | 54.23 | 54.75 | 53.40 | 54.38 | 54.38 | 0.38% | 494,853 |
| Jan 28, 2026 | 54.94 | 55.25 | 52.15 | 54.17 | 54.17 | -1.47% | 769,577 |
| Jan 27, 2026 | 55.60 | 55.99 | 54.45 | 54.98 | 54.98 | 0.20% | 724,835 |
| Jan 26, 2026 | 52.08 | 55.07 | 51.61 | 54.87 | 54.87 | 4.91% | 842,685 |
| Jan 23, 2026 | 52.22 | 52.56 | 51.83 | 52.30 | 52.30 | 0.15% | 763,155 |
| Jan 22, 2026 | 53.43 | 53.78 | 52.08 | 52.22 | 52.22 | -2.47% | 697,421 |
| Jan 21, 2026 | 54.18 | 54.47 | 53.18 | 53.54 | 53.54 | -0.72% | 804,463 |
| Jan 20, 2026 | 52.92 | 54.58 | 52.41 | 53.93 | 53.93 | 0.73% | 609,106 |
| Jan 16, 2026 | 52.78 | 54.30 | 52.53 | 53.54 | 53.54 | 1.57% | 539,801 |
| Jan 15, 2026 | 52.05 | 52.83 | 51.91 | 52.71 | 52.71 | 1.38% | 633,900 |
| Jan 14, 2026 | 55.30 | 55.46 | 51.93 | 51.99 | 51.99 | -5.95% | 808,158 |
| Jan 13, 2026 | 55.66 | 55.90 | 55.00 | 55.28 | 55.28 | -0.66% | 529,388 |
| Jan 12, 2026 | 54.87 | 56.46 | 54.30 | 55.65 | 55.65 | 1.24% | 582,864 |
| Jan 9, 2026 | 55.13 | 56.15 | 54.88 | 54.97 | 54.97 | -0.36% | 399,847 |
| Jan 8, 2026 | 54.09 | 55.36 | 54.09 | 55.17 | 55.17 | 1.75% | 459,199 |
| Jan 7, 2026 | 52.46 | 55.53 | 52.31 | 54.22 | 54.22 | 4.29% | 732,743 |
| Jan 6, 2026 | 53.30 | 53.30 | 51.43 | 51.99 | 51.99 | -2.90% | 867,643 |
| Jan 5, 2026 | 53.55 | 54.19 | 51.55 | 53.54 | 53.54 | 0.15% | 577,877 |
| Jan 2, 2026 | 52.99 | 54.26 | 52.32 | 53.46 | 53.46 | 0.85% | 441,842 |
| Dec 31, 2025 | 53.43 | 53.74 | 52.70 | 53.01 | 53.01 | -0.79% | 320,116 |
| Dec 30, 2025 | 54.16 | 54.83 | 53.38 | 53.43 | 53.43 | -2.00% | 443,988 |
| Dec 29, 2025 | 53.56 | 54.89 | 53.34 | 54.52 | 54.52 | 1.79% | 477,472 |
| Dec 26, 2025 | 53.24 | 53.73 | 52.87 | 53.56 | 53.56 | 0.28% | 206,013 |
| Dec 24, 2025 | 53.86 | 54.04 | 53.22 | 53.41 | 53.41 | -0.54% | 151,467 |
| Dec 23, 2025 | 53.73 | 54.34 | 53.01 | 53.70 | 53.70 | 0.58% | 523,235 |
| Dec 22, 2025 | 53.04 | 54.35 | 52.95 | 53.39 | 53.39 | -0.17% | 447,218 |
| Dec 19, 2025 | 52.50 | 54.19 | 52.50 | 53.48 | 53.48 | 1.91% | 1,395,536 |
| Dec 18, 2025 | 51.58 | 52.88 | 51.58 | 52.48 | 52.48 | 2.44% | 624,738 |
| Dec 17, 2025 | 52.33 | 52.33 | 51.00 | 51.23 | 51.23 | -1.88% | 922,775 |
| Dec 16, 2025 | 53.91 | 54.06 | 51.94 | 52.21 | 52.21 | -3.37% | 787,627 |
| Dec 15, 2025 | 54.78 | 55.29 | 53.96 | 54.03 | 54.03 | -0.97% | 781,366 |
| Dec 12, 2025 | 54.33 | 54.84 | 53.91 | 54.56 | 54.56 | 0.42% | 408,125 |
| Dec 11, 2025 | 54.72 | 55.00 | 53.49 | 54.33 | 54.33 | 0.39% | 496,594 |
| Dec 10, 2025 | 54.04 | 54.69 | 53.73 | 54.12 | 54.12 | -0.04% | 634,665 |
| Dec 9, 2025 | 53.79 | 55.00 | 53.57 | 54.14 | 54.14 | 1.06% | 515,929 |
| Dec 8, 2025 | 55.03 | 55.03 | 53.31 | 53.57 | 53.57 | -1.82% | 808,025 |
| Dec 5, 2025 | 53.96 | 54.85 | 53.66 | 54.57 | 54.57 | 1.44% | 670,728 |
| Dec 4, 2025 | 54.58 | 54.97 | 53.63 | 53.79 | 53.79 | -1.52% | 454,630 |
| Dec 3, 2025 | 54.65 | 55.09 | 53.95 | 54.62 | 54.62 | -0.05% | 598,463 |
| Dec 2, 2025 | 54.28 | 54.77 | 52.94 | 54.65 | 54.65 | 0.89% | 1,329,144 |
| Dec 1, 2025 | 53.41 | 54.41 | 52.90 | 54.17 | 54.17 | 1.42% | 753,991 |
| Nov 28, 2025 | 53.92 | 54.23 | 52.69 | 53.41 | 53.41 | -0.78% | 526,558 |
| Nov 26, 2025 | 52.96 | 53.98 | 52.15 | 53.83 | 53.83 | 1.51% | 903,659 |
| Nov 25, 2025 | 51.16 | 53.10 | 51.00 | 53.03 | 53.03 | 3.70% | 1,940,660 |
| 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 |