The Vita Coco Company, Inc. (COCO)
NASDAQ: COCO · Real-Time Price · USD
73.71
-8.84 (-10.71%)
At close: Jun 26, 2026, 4:00 PM EDT
74.82
+1.11 (1.51%)
After-hours: Jun 26, 2026, 7:47 PM EDT
The Vita Coco Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.52 | 83.68 | 71.78 | 73.71 | 73.71 | -10.71% | 3,341,450 |
| Jun 25, 2026 | 82.90 | 84.16 | 81.79 | 82.55 | 82.55 | -0.29% | 783,311 |
| Jun 24, 2026 | 82.82 | 84.75 | 81.80 | 82.79 | 82.79 | 0.06% | 845,550 |
| Jun 23, 2026 | 82.88 | 83.43 | 80.94 | 82.74 | 82.74 | -0.17% | 748,390 |
| Jun 22, 2026 | 84.45 | 85.15 | 82.36 | 82.88 | 82.88 | -1.36% | 763,219 |
| Jun 18, 2026 | 84.47 | 85.83 | 83.65 | 84.02 | 84.02 | 0.45% | 1,287,623 |
| Jun 17, 2026 | 83.60 | 84.19 | 81.78 | 83.64 | 83.64 | -0.27% | 965,622 |
| Jun 16, 2026 | 83.43 | 85.39 | 82.90 | 83.87 | 83.87 | 1.23% | 1,088,679 |
| Jun 15, 2026 | 81.01 | 83.00 | 78.20 | 82.85 | 82.85 | 2.41% | 1,025,968 |
| Jun 12, 2026 | 78.65 | 82.33 | 77.00 | 80.90 | 80.90 | 2.86% | 1,463,100 |
| Jun 11, 2026 | 78.67 | 80.51 | 76.00 | 78.65 | 78.65 | -0.11% | 1,076,175 |
| Jun 10, 2026 | 74.41 | 78.90 | 73.60 | 78.74 | 78.74 | 6.09% | 1,401,669 |
| Jun 9, 2026 | 74.37 | 74.87 | 72.29 | 74.22 | 74.22 | 1.09% | 820,553 |
| Jun 8, 2026 | 75.66 | 75.66 | 72.50 | 73.42 | 73.42 | -0.90% | 775,893 |
| Jun 5, 2026 | 74.34 | 76.59 | 73.99 | 74.09 | 74.09 | 0.15% | 894,566 |
| Jun 4, 2026 | 74.73 | 75.39 | 73.22 | 73.98 | 73.98 | -1.60% | 743,988 |
| Jun 3, 2026 | 74.64 | 76.22 | 72.72 | 75.18 | 75.18 | 0.98% | 1,039,353 |
| Jun 2, 2026 | 74.99 | 75.23 | 73.50 | 74.45 | 74.45 | -0.73% | 585,532 |
| Jun 1, 2026 | 75.05 | 76.91 | 74.21 | 75.00 | 75.00 | -0.17% | 687,317 |
| May 29, 2026 | 77.40 | 77.40 | 74.60 | 75.13 | 75.13 | -2.91% | 1,167,834 |
| May 28, 2026 | 78.50 | 78.52 | 76.78 | 77.38 | 77.38 | -1.59% | 609,067 |
| May 27, 2026 | 77.32 | 79.38 | 77.02 | 78.63 | 78.63 | 2.80% | 708,950 |
| May 26, 2026 | 76.84 | 77.12 | 75.59 | 76.49 | 76.49 | 0.59% | 844,161 |
| May 22, 2026 | 79.06 | 79.63 | 75.36 | 76.04 | 76.04 | -3.54% | 997,194 |
| May 21, 2026 | 77.95 | 79.35 | 77.00 | 78.83 | 78.83 | 1.22% | 856,324 |
| May 20, 2026 | 77.21 | 78.95 | 76.54 | 77.88 | 77.88 | 1.87% | 759,074 |
| May 19, 2026 | 79.15 | 79.20 | 76.09 | 76.45 | 76.45 | -3.51% | 1,384,660 |
| May 18, 2026 | 78.55 | 79.70 | 77.80 | 79.23 | 79.23 | 1.01% | 812,427 |
| May 15, 2026 | 76.44 | 78.55 | 75.59 | 78.44 | 78.44 | 2.62% | 1,395,328 |
| May 14, 2026 | 74.77 | 77.01 | 73.40 | 76.44 | 76.44 | 2.23% | 1,285,006 |
| May 13, 2026 | 74.61 | 76.35 | 73.83 | 74.77 | 74.77 | 0.21% | 1,763,249 |
| May 12, 2026 | 72.46 | 75.64 | 72.25 | 74.61 | 74.61 | 2.97% | 2,009,044 |
| May 11, 2026 | 72.03 | 72.59 | 70.85 | 72.46 | 72.46 | 1.20% | 1,273,131 |
| May 8, 2026 | 68.45 | 72.98 | 68.32 | 71.60 | 71.60 | 4.98% | 1,671,722 |
| May 7, 2026 | 69.15 | 69.35 | 67.25 | 68.21 | 68.21 | -0.63% | 911,206 |
| May 6, 2026 | 68.96 | 68.96 | 66.96 | 68.64 | 68.64 | 1.25% | 997,265 |
| May 5, 2026 | 68.10 | 69.57 | 67.10 | 67.79 | 67.79 | 0.80% | 1,455,353 |
| May 4, 2026 | 66.92 | 67.84 | 65.64 | 67.25 | 67.25 | 0.75% | 1,210,952 |
| May 1, 2026 | 66.87 | 68.26 | 66.26 | 66.75 | 66.75 | 1.15% | 1,392,001 |
| Apr 30, 2026 | 67.66 | 69.59 | 63.76 | 65.99 | 65.99 | -1.43% | 4,623,289 |
| Apr 29, 2026 | 60.63 | 67.21 | 56.33 | 66.95 | 66.95 | 29.67% | 5,754,004 |
| Apr 28, 2026 | 51.13 | 53.34 | 51.13 | 51.63 | 51.63 | 0.04% | 1,606,180 |
| Apr 27, 2026 | 50.00 | 52.92 | 49.79 | 51.61 | 51.61 | 2.42% | 1,233,637 |
| Apr 24, 2026 | 47.20 | 50.88 | 46.52 | 50.39 | 50.39 | 6.26% | 1,029,929 |
| Apr 23, 2026 | 46.64 | 48.05 | 46.64 | 47.42 | 47.42 | 1.80% | 771,611 |
| Apr 22, 2026 | 47.74 | 48.99 | 46.13 | 46.58 | 46.58 | -1.69% | 737,116 |
| Apr 21, 2026 | 47.26 | 48.77 | 46.50 | 47.38 | 47.38 | -0.19% | 916,853 |
| Apr 20, 2026 | 48.06 | 48.20 | 45.85 | 47.47 | 47.47 | -1.76% | 2,071,108 |
| Apr 17, 2026 | 48.89 | 49.90 | 47.55 | 48.32 | 48.32 | -0.03% | 1,072,776 |
| Apr 16, 2026 | 49.88 | 50.72 | 47.23 | 48.34 | 48.34 | -2.92% | 895,946 |
| Apr 15, 2026 | 49.33 | 50.55 | 48.45 | 49.79 | 49.79 | 0.32% | 877,548 |
| Apr 14, 2026 | 48.19 | 50.22 | 48.12 | 49.63 | 49.63 | 2.56% | 943,827 |
| Apr 13, 2026 | 50.97 | 51.24 | 47.52 | 48.39 | 48.39 | -5.12% | 1,782,613 |
| Apr 10, 2026 | 49.77 | 51.09 | 48.73 | 51.00 | 51.00 | 4.44% | 851,296 |
| Apr 9, 2026 | 48.35 | 49.70 | 47.73 | 48.83 | 48.83 | -0.67% | 1,146,012 |
| Apr 8, 2026 | 50.18 | 51.55 | 48.90 | 49.16 | 49.16 | -0.12% | 1,517,544 |
| Apr 7, 2026 | 49.23 | 51.14 | 49.04 | 49.22 | 49.22 | -0.63% | 1,208,032 |
| Apr 6, 2026 | 48.23 | 49.96 | 47.00 | 49.53 | 49.53 | 2.67% | 637,624 |
| Apr 2, 2026 | 47.22 | 48.98 | 46.26 | 48.24 | 48.24 | -0.72% | 787,911 |
| Apr 1, 2026 | 48.67 | 49.04 | 47.63 | 48.59 | 48.59 | 1.42% | 1,308,439 |
| Mar 31, 2026 | 47.52 | 48.30 | 45.02 | 47.91 | 47.91 | 2.99% | 1,331,484 |
| Mar 30, 2026 | 46.97 | 48.05 | 46.11 | 46.52 | 46.52 | -0.96% | 1,513,535 |
| Mar 27, 2026 | 51.26 | 51.31 | 46.89 | 46.97 | 46.97 | -9.11% | 1,779,955 |
| Mar 26, 2026 | 52.92 | 53.23 | 51.64 | 51.68 | 51.68 | -4.07% | 1,167,213 |
| Mar 25, 2026 | 54.63 | 55.03 | 52.62 | 53.87 | 53.87 | -1.54% | 1,475,882 |
| Mar 24, 2026 | 55.26 | 55.70 | 52.99 | 54.71 | 54.71 | -1.90% | 9,320,015 |
| Mar 23, 2026 | 56.50 | 57.07 | 55.03 | 55.77 | 55.77 | 5.47% | 2,740,482 |
| Mar 20, 2026 | 53.55 | 53.92 | 52.44 | 52.88 | 52.88 | -2.04% | 894,923 |
| Mar 19, 2026 | 55.45 | 55.70 | 51.65 | 53.98 | 53.98 | -3.42% | 1,420,962 |
| Mar 18, 2026 | 58.04 | 58.04 | 55.61 | 55.89 | 55.89 | -3.87% | 735,256 |
| Mar 17, 2026 | 59.92 | 59.92 | 57.97 | 58.14 | 58.14 | -4.06% | 983,774 |
| Mar 16, 2026 | 57.98 | 61.39 | 57.98 | 60.60 | 60.60 | 3.86% | 1,755,574 |
| Mar 13, 2026 | 58.86 | 59.73 | 56.43 | 58.35 | 58.35 | 0.62% | 789,002 |
| Mar 12, 2026 | 56.47 | 58.72 | 56.47 | 57.99 | 57.99 | 0.52% | 1,175,303 |
| Mar 11, 2026 | 54.30 | 58.01 | 54.30 | 57.69 | 57.69 | 5.06% | 1,139,181 |
| Mar 10, 2026 | 52.58 | 56.32 | 52.58 | 54.91 | 54.91 | 4.11% | 1,136,041 |
| Mar 9, 2026 | 50.81 | 52.76 | 49.93 | 52.74 | 52.74 | 1.97% | 883,392 |
| Mar 6, 2026 | 51.90 | 52.82 | 51.08 | 51.72 | 51.72 | -2.42% | 818,598 |
| Mar 5, 2026 | 54.18 | 54.21 | 52.07 | 53.00 | 53.00 | -3.94% | 920,046 |
| Mar 4, 2026 | 54.32 | 55.26 | 53.81 | 55.18 | 55.18 | 1.95% | 648,684 |
| Mar 3, 2026 | 52.97 | 54.26 | 51.48 | 54.12 | 54.12 | -0.61% | 995,088 |
| Mar 2, 2026 | 56.99 | 58.55 | 54.33 | 54.45 | 54.45 | -6.22% | 1,329,992 |
| 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 |