The Vita Coco Company, Inc. (COCO)

NASDAQ: COCO · Real-Time Price · USD

51.63

+0.02 (0.04%)

At close: Apr 28, 2026, 4:00 PM EDT

52.82

+1.19 (2.30%)

After-hours: Apr 28, 2026, 7:59 PM EDT

The Vita Coco Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.13	53.34	51.13	51.63	51.63	0.04%	1,605,522
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
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