The Vita Coco Company, Inc. COCO
63.12 USD -1.58 (-2.44%)
Regular-session close
63.33 +0.21 +0.33%
After hours · Nov 13, 7:52 PM ET
62.58 Day range 65.29
43.13 52-week range 84.02
- YTD
- +19.07%
- 1 year
- +46.35%
COCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.77 | 65.29 | 62.58 | 63.12 | -1.58 | -2.44% | 659,435 |
| Nov 12, 2026 | 65.03 | 66.27 | 63.77 | 64.70 | -0.61 | -0.93% | 1,048,135 |
| Nov 11, 2026 | 66.14 | 66.40 | 64.44 | 65.31 | -0.60 | -0.91% | 819,095 |
| Nov 10, 2026 | 64.54 | 66.07 | 64.04 | 65.91 | +1.42 | +2.20% | 899,454 |
| Nov 9, 2026 | 62.62 | 65.31 | 62.49 | 64.49 | +2.04 | +3.27% | 943,323 |
| Nov 6, 2026 | 62.29 | 63.42 | 61.05 | 62.45 | -1.18 | -1.85% | 1,045,500 |
| Nov 5, 2026 | 67.15 | 67.59 | 62.41 | 63.63 | -1.84 | -2.81% | 1,088,800 |
| Nov 4, 2026 | 61.08 | 67.18 | 61.00 | 65.47 | +5.78 | +9.68% | 2,046,800 |
| Nov 3, 2026 | 58.56 | 60.70 | 57.28 | 59.69 | +1.48 | +2.54% | 1,101,900 |
| Nov 2, 2026 | 59.49 | 59.49 | 56.88 | 58.21 | -0.27 | -0.46% | 1,249,100 |
| Oct 30, 2026 | 57.03 | 58.72 | 56.73 | 58.48 | +2.21 | +3.93% | 1,273,200 |
| Oct 29, 2026 | 56.37 | 57.30 | 55.46 | 56.27 | -0.10 | -0.18% | 920,800 |
| Oct 28, 2026 | 54.32 | 56.93 | 54.24 | 56.37 | +1.61 | +2.94% | 952,000 |
| Oct 27, 2026 | 55.66 | 56.53 | 54.24 | 54.76 | -1.03 | -1.85% | 1,448,400 |
| Oct 26, 2026 | 55.77 | 56.39 | 54.05 | 55.79 | -0.74 | -1.31% | 1,822,900 |
| Oct 23, 2026 | 57.70 | 62.49 | 56.32 | 56.53 | -2.47 | -4.19% | 2,124,100 |
| Oct 22, 2026 | 62.28 | 63.16 | 57.81 | 59.00 | -4.50 | -7.09% | 3,288,600 |
| Oct 21, 2026 | 61.48 | 65.07 | 61.43 | 63.50 | +1.73 | +2.80% | 2,400,100 |
| Oct 20, 2026 | 59.90 | 62.21 | 58.76 | 61.77 | +2.69 | +4.55% | 1,484,100 |
| Oct 19, 2026 | 58.20 | 59.66 | 57.85 | 59.08 | +0.39 | +0.66% | 904,500 |
| Oct 16, 2026 | 57.90 | 59.76 | 57.54 | 58.69 | +1.02 | +1.77% | 1,452,100 |
| Oct 15, 2026 | 59.00 | 60.71 | 57.39 | 57.67 | -0.89 | -1.52% | 991,400 |
| Oct 14, 2026 | 56.99 | 58.60 | 56.63 | 58.56 | +0.95 | +1.65% | 817,200 |
| Oct 13, 2026 | 57.70 | 58.16 | 56.23 | 57.61 | -0.11 | -0.19% | 958,200 |
| Oct 12, 2026 | 58.50 | 58.88 | 56.87 | 57.72 | -0.67 | -1.15% | 840,700 |
| Oct 9, 2026 | 55.38 | 58.49 | 54.34 | 58.39 | +2.41 | +4.31% | 1,386,600 |
| Oct 8, 2026 | 50.81 | 56.92 | 50.76 | 55.98 | +5.33 | +10.52% | 2,239,800 |
| Oct 7, 2026 | 54.02 | 54.42 | 50.46 | 50.65 | -3.83 | -7.03% | 1,249,200 |
| Oct 6, 2026 | 55.30 | 55.98 | 54.39 | 54.48 | -0.84 | -1.52% | 1,028,500 |
| Oct 5, 2026 | 56.10 | 58.19 | 54.75 | 55.32 | -0.65 | -1.16% | 1,193,500 |
| Oct 2, 2026 | 57.76 | 57.76 | 55.53 | 55.97 | -1.04 | -1.82% | 715,800 |
| Oct 1, 2026 | 58.12 | 58.51 | 56.55 | 57.01 | -0.25 | -0.44% | 1,183,300 |
| Sep 30, 2026 | 56.55 | 58.60 | 56.55 | 57.26 | +0.71 | +1.26% | 876,800 |
| Sep 29, 2026 | 57.00 | 57.43 | 55.79 | 56.55 | -1.11 | -1.93% | 750,800 |
| Sep 28, 2026 | 58.27 | 58.69 | 56.93 | 57.66 | -0.93 | -1.59% | 758,600 |
| Sep 25, 2026 | 59.17 | 59.78 | 57.69 | 58.59 | -0.58 | -0.98% | 860,100 |
| Sep 24, 2026 | 57.76 | 59.62 | 57.17 | 59.17 | +1.19 | +2.05% | 998,800 |
| Sep 23, 2026 | 59.66 | 61.30 | 57.52 | 57.98 | -1.62 | -2.72% | 873,800 |
| Sep 22, 2026 | 57.97 | 60.22 | 57.53 | 59.60 | +2.35 | +4.10% | 1,581,300 |
| Sep 21, 2026 | 56.52 | 58.45 | 55.56 | 57.25 | +1.43 | +2.56% | 1,061,600 |
| Sep 18, 2026 | 56.05 | 56.92 | 55.18 | 55.82 | -0.42 | -0.75% | 3,191,300 |
| Sep 17, 2026 | 56.87 | 58.15 | 55.69 | 56.24 | -0.13 | -0.23% | 2,078,500 |
| Sep 16, 2026 | 55.99 | 57.15 | 54.68 | 56.37 | +0.59 | +1.06% | 2,544,800 |
| Sep 15, 2026 | 54.90 | 55.96 | 53.88 | 55.78 | +0.75 | +1.36% | 1,885,600 |
| Sep 14, 2026 | 50.85 | 56.02 | 50.85 | 55.03 | +3.02 | +5.81% | 2,535,000 |
| Sep 11, 2026 | 51.95 | 53.02 | 51.50 | 52.01 | +0.91 | +1.78% | 2,032,700 |
| Sep 10, 2026 | 50.83 | 52.21 | 50.62 | 51.10 | -0.39 | -0.76% | 1,006,500 |
| Sep 9, 2026 | 53.28 | 53.28 | 51.08 | 51.49 | -1.78 | -3.34% | 1,966,000 |
| Sep 8, 2026 | 54.74 | 55.49 | 53.16 | 53.27 | -1.86 | -3.37% | 1,178,700 |
| Sep 4, 2026 | 54.55 | 55.38 | 54.19 | 55.13 | +0.05 | +0.09% | 1,717,700 |
| Sep 3, 2026 | 57.70 | 57.82 | 54.95 | 55.08 | -2.61 | -4.52% | 1,834,200 |
| Sep 2, 2026 | 58.04 | 58.68 | 56.84 | 57.69 | -0.37 | -0.64% | 999,200 |
| Sep 1, 2026 | 58.61 | 59.56 | 57.50 | 58.06 | -0.66 | -1.12% | 1,176,600 |
| Aug 31, 2026 | 61.70 | 61.82 | 58.70 | 58.72 | -2.99 | -4.85% | 1,040,700 |
| Aug 28, 2026 | 61.90 | 63.18 | 60.90 | 61.71 | +0.08 | +0.13% | 599,200 |
| Aug 27, 2026 | 62.30 | 63.48 | 61.08 | 61.63 | -1.17 | -1.86% | 948,200 |
| Aug 26, 2026 | 63.69 | 64.48 | 62.37 | 62.80 | -0.77 | -1.21% | 623,000 |
| Aug 25, 2026 | 64.12 | 64.90 | 63.50 | 63.57 | +0.21 | +0.33% | 542,200 |
| Aug 24, 2026 | 63.92 | 65.64 | 63.10 | 63.36 | +0.01 | +0.02% | 693,500 |
| Aug 21, 2026 | 65.20 | 65.32 | 63.10 | 63.35 | -1.82 | -2.79% | 607,000 |
| Aug 20, 2026 | 67.25 | 67.86 | 64.95 | 65.17 | -2.40 | -3.55% | 840,900 |
| Aug 19, 2026 | 64.17 | 68.25 | 63.69 | 67.57 | +4.03 | +6.34% | 943,900 |
| Aug 18, 2026 | 65.25 | 65.76 | 63.36 | 63.54 | -1.96 | -2.99% | 635,300 |
| Aug 17, 2026 | 64.72 | 65.87 | 63.11 | 65.50 | +0.29 | +0.44% | 585,200 |
| Aug 14, 2026 | 65.02 | 66.20 | 64.72 | 65.21 | 0.00 | 0.00% | 657,300 |
65 days, newest first. Daily bars as drawn on the COCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.