Vita Coco Company Inc (COCO) Historical Stock Data
24.11 ↓0.09 (-0.35%)
As of April 25, 2024, 3:20pm EST.
Historical Data
In the past 30 trading days, COCO is down -0.02% a day on average. There have been 15 days where Vita Coco Company Inc closed green and 15 days where COCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.74 | 24.19 | ↑$0.45 (1.90%) | 23.60 | 24.46 | 355.05K |
| 2024-04-23 | 23.12 | 23.61 | ↑$0.49 (2.12%) | 23.05 | 23.69 | 423.20K |
| 2024-04-22 | 23.50 | 23.08 | ↓$0.42 (-1.79%) | 23.00 | 23.53 | 279.80K |
| 2024-04-19 | 23.14 | 23.38 | ↑$0.24 (1.04%) | 23.01 | 23.43 | 312.74K |
| 2024-04-18 | 23.40 | 23.26 | ↓$0.14 (-0.60%) | 23.18 | 23.72 | 287.95K |
| 2024-04-17 | 24.00 | 23.42 | ↓$0.58 (-2.42%) | 23.35 | 24.01 | 333.70K |
| 2024-04-16 | 24.01 | 23.93 | ↓$0.08 (-0.33%) | 23.72 | 24.38 | 653.74K |
| 2024-04-15 | 25.09 | 24.02 | ↓$1.07 (-4.26%) | 24.01 | 25.21 | 511.39K |
| 2024-04-12 | 25.26 | 25.02 | ↓$0.24 (-0.95%) | 24.65 | 25.27 | 531.61K |
| 2024-04-11 | 25.38 | 25.21 | ↓$0.17 (-0.67%) | 25.07 | 25.60 | 422.71K |
| 2024-04-10 | 25.12 | 25.24 | ↑$0.12 (0.48%) | 24.98 | 25.62 | 424.93K |
| 2024-04-09 | 25.42 | 25.51 | ↑$0.09 (0.35%) | 24.98 | 25.53 | 384.88K |
| 2024-04-08 | 26.29 | 25.41 | ↓$0.88 (-3.35%) | 25.17 | 26.37 | 821.98K |
| 2024-04-05 | 25.62 | 26.23 | ↑$0.61 (2.38%) | 25.62 | 26.39 | 513.71K |
| 2024-04-04 | 25.00 | 25.69 | ↑$0.69 (2.76%) | 24.74 | 25.75 | 694.89K |
| 2024-04-03 | 24.05 | 24.97 | ↑$0.92 (3.83%) | 24.00 | 25.04 | 741.04K |
| 2024-04-02 | 23.81 | 24.27 | ↑$0.46 (1.93%) | 23.33 | 24.34 | 1.23M |
| 2024-04-01 | 24.52 | 23.95 | ↓$0.57 (-2.32%) | 23.78 | 24.63 | 447.41K |
| 2024-03-28 | 23.87 | 24.43 | ↑$0.56 (2.35%) | 23.73 | 24.45 | 369.15K |
| 2024-03-27 | 24.11 | 23.76 | ↓$0.35 (-1.45%) | 23.65 | 24.28 | 333.21K |
| 2024-03-26 | 24.26 | 23.83 | ↓$0.43 (-1.77%) | 23.72 | 24.49 | 578.97K |
| 2024-03-25 | 24.68 | 24.25 | ↓$0.43 (-1.74%) | 24.05 | 24.68 | 440.03K |
| 2024-03-22 | 24.49 | 24.53 | ↑$0.04 (0.16%) | 24.29 | 24.90 | 361.77K |
| 2024-03-21 | 25.21 | 24.78 | ↓$0.43 (-1.71%) | 24.75 | 25.21 | 332.42K |
| 2024-03-20 | 24.97 | 25.05 | ↑$0.08 (0.32%) | 24.54 | 25.14 | 612.12K |
| 2024-03-19 | 25.00 | 24.96 | ↓$0.04 (-0.16%) | 24.84 | 25.16 | 817.28K |
| 2024-03-18 | 24.91 | 25.14 | ↑$0.23 (0.92%) | 24.90 | 25.29 | 370.30K |
| 2024-03-15 | 25.14 | 25.08 | ↓$0.06 (-0.24%) | 24.83 | 25.31 | 1.97M |
| 2024-03-14 | 25.19 | 25.25 | ↑$0.06 (0.24%) | 24.93 | 25.34 | 407.24K |
| 2024-03-13 | 24.99 | 25.55 | ↑$0.56 (2.24%) | 24.90 | 25.65 | 414.29K |
Create an account or log in to view more rows.
$COCO every dip gets bought up.
$COCO This stock is the golden ticket.
$COCO we need those buyers and volume.
$COCO Algorithms are playing games
$COCO every dip gets bought up.
$COCO my hands are made out of diamonds
$COCO it begins tomorrow
$COCO It’s that TIME!! To Double down!
$COCO holding and buying these dips is so easy.
$COCO To the moon!!