Vita Coco Company Inc (COCO) Historical Stock Data
54.57 ↑0.77 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COCO is up 0.20% a day on average. There have been 18 days where Vita Coco Company Inc closed green and 12 days where COCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 53.96 | 54.57 | ↑$0.60 (1.12%) | 53.66 | 54.85 | 670.63K |
| 2025-12-04 | 54.58 | 53.79 | ↓$0.79 (-1.45%) | 53.63 | 54.97 | 454.62K |
| 2025-12-03 | 54.65 | 54.62 | ↓$0.03 (-0.05%) | 53.95 | 55.09 | 598.46K |
| 2025-12-02 | 54.28 | 54.65 | ↑$0.37 (0.68%) | 52.94 | 54.77 | 1.33M |
| 2025-12-01 | 53.41 | 54.17 | ↑$0.76 (1.42%) | 52.90 | 54.41 | 753.94K |
| 2025-11-28 | 53.92 | 53.41 | ↓$0.51 (-0.95%) | 52.69 | 54.23 | 526.56K |
| 2025-11-26 | 52.96 | 53.83 | ↑$0.87 (1.64%) | 52.15 | 53.98 | 0.90M |
| 2025-11-25 | 51.16 | 53.03 | ↑$1.87 (3.66%) | 51.00 | 53.10 | 1.94M |
| 2025-11-24 | 50.00 | 51.14 | ↑$1.14 (2.28%) | 49.33 | 51.95 | 2.01M |
| 2025-11-21 | 46.34 | 48.32 | ↑$1.98 (4.27%) | 46.25 | 49.09 | 0.93M |
| 2025-11-20 | 47.70 | 46.22 | ↓$1.48 (-3.10%) | 45.90 | 47.81 | 415.20K |
| 2025-11-19 | 46.51 | 47.29 | ↑$0.78 (1.68%) | 45.84 | 47.75 | 604.60K |
| 2025-11-18 | 45.68 | 46.59 | ↑$0.91 (1.99%) | 45.00 | 46.84 | 0.91M |
| 2025-11-17 | 47.36 | 45.43 | ↓$1.93 (-4.08%) | 45.01 | 50.50 | 2.65M |
| 2025-11-14 | 43.21 | 43.85 | ↑$0.64 (1.48%) | 43.11 | 44.20 | 685.30K |
| 2025-11-13 | 43.50 | 43.13 | ↓$0.37 (-0.85%) | 42.64 | 43.99 | 801.85K |
| 2025-11-12 | 42.05 | 43.14 | ↑$1.09 (2.59%) | 41.50 | 43.15 | 0.93M |
| 2025-11-11 | 41.77 | 41.86 | ↑$0.09 (0.22%) | 40.62 | 42.37 | 458.82K |
| 2025-11-10 | 42.34 | 41.70 | ↓$0.64 (-1.51%) | 41.68 | 43.28 | 490.98K |
| 2025-11-07 | 41.86 | 42.11 | ↑$0.25 (0.60%) | 41.50 | 42.56 | 397.13K |
| 2025-11-06 | 41.62 | 41.82 | ↑$0.20 (0.48%) | 41.58 | 42.73 | 604.45K |
| 2025-11-05 | 40.08 | 41.79 | ↑$1.71 (4.27%) | 39.85 | 42.22 | 1M |
| 2025-11-04 | 40.60 | 39.88 | ↓$0.72 (-1.77%) | 39.69 | 41.25 | 744.68K |
| 2025-11-03 | 40.80 | 40.82 | ↑$0.02 (0.05%) | 39.86 | 41.73 | 0.95M |
| 2025-10-31 | 42.50 | 41.18 | ↓$1.32 (-3.11%) | 41.12 | 43.07 | 0.97M |
| 2025-10-30 | 45.00 | 42.61 | ↓$2.39 (-5.31%) | 41.16 | 45.00 | 2.16M |
| 2025-10-29 | 46.38 | 45.28 | ↓$1.10 (-2.37%) | 42.20 | 48.67 | 3.88M |
| 2025-10-28 | 40.98 | 42.24 | ↑$1.26 (3.07%) | 40.62 | 42.37 | 0.97M |
| 2025-10-27 | 39.86 | 40.98 | ↑$1.12 (2.81%) | 39.60 | 41.38 | 800.63K |
| 2025-10-24 | 41.25 | 39.67 | ↓$1.59 (-3.84%) | 39.64 | 41.70 | 497.11K |
Create an account or log in to view more rows.
$COCO volume is almost nonexistent
$COCO last chance to load imo
$COCO just added more
$COCO check out the one month chart.
Perfect bull flag.
$COCO is the dump over
$COCO who here can't stand the CEO?
$COCO Was last two days consolidation??
$COCO about to pop IMHO
$COCO hi hi
$COCO oh my!