Vita Coco Company Inc (COCO) Historical Stock Data
34.21 ↑0.74 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COCO is up 0.33% a day on average. There have been 16 days where Vita Coco Company Inc closed green and 14 days where COCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 33.80 | 34.21 | ↑$0.41 (1.21%) | 33.73 | 34.66 | 709.46K |
| 2025-05-01 | 33.03 | 33.47 | ↑$0.44 (1.33%) | 32.09 | 34.06 | 830.81K |
| 2025-04-30 | 31.10 | 33.05 | ↑$1.95 (6.27%) | 31.10 | 34.24 | 1.87M |
| 2025-04-29 | 30.01 | 31.55 | ↑$1.54 (5.13%) | 29.82 | 31.68 | 1.18M |
| 2025-04-28 | 31.04 | 30.12 | ↓$0.92 (-2.96%) | 29.75 | 31.49 | 845.41K |
| 2025-04-25 | 30.64 | 30.82 | ↑$0.18 (0.59%) | 29.74 | 30.89 | 524.08K |
| 2025-04-24 | 31.18 | 30.73 | ↓$0.45 (-1.44%) | 30.52 | 31.57 | 551.13K |
| 2025-04-23 | 32.10 | 31.20 | ↓$0.90 (-2.80%) | 30.21 | 32.23 | 673.13K |
| 2025-04-22 | 31.09 | 31.29 | ↑$0.20 (0.64%) | 30.78 | 31.86 | 530.10K |
| 2025-04-21 | 31.62 | 30.82 | ↓$0.80 (-2.53%) | 30.27 | 31.62 | 584.99K |
| 2025-04-17 | 30.99 | 31.69 | ↑$0.70 (2.26%) | 30.97 | 31.76 | 517.53K |
| 2025-04-16 | 31.14 | 30.89 | ↓$0.25 (-0.80%) | 30.50 | 31.38 | 558.34K |
| 2025-04-15 | 31.22 | 31.38 | ↑$0.16 (0.51%) | 31.08 | 31.89 | 586.98K |
| 2025-04-14 | 31.40 | 31.38 | ↓$0.02 (-0.06%) | 30.76 | 31.95 | 539.83K |
| 2025-04-11 | 30.41 | 30.91 | ↑$0.50 (1.64%) | 29.74 | 31.00 | 589.48K |
| 2025-04-10 | 30.92 | 30.63 | ↓$0.29 (-0.94%) | 29.86 | 31.51 | 687.31K |
| 2025-04-09 | 27.44 | 31.28 | ↑$3.84 (13.99%) | 27.43 | 31.46 | 1.03M |
| 2025-04-08 | 29.41 | 27.89 | ↓$1.52 (-5.17%) | 27.55 | 29.65 | 893.75K |
| 2025-04-07 | 26.71 | 28.86 | ↑$2.15 (8.05%) | 26.42 | 29.46 | 1.37M |
| 2025-04-04 | 26.33 | 27.94 | ↑$1.61 (6.11%) | 25.79 | 28.30 | 1.67M |
| 2025-04-03 | 29.02 | 27.00 | ↓$2.02 (-6.96%) | 26.78 | 29.33 | 1.65M |
| 2025-04-02 | 29.98 | 30.17 | ↑$0.19 (0.63%) | 29.73 | 30.96 | 727.62K |
| 2025-04-01 | 30.63 | 30.03 | ↓$0.60 (-1.96%) | 29.95 | 31.17 | 1.67M |
| 2025-03-31 | 29.50 | 30.65 | ↑$1.15 (3.90%) | 29.39 | 31.20 | 1.02M |
| 2025-03-28 | 30.01 | 29.85 | ↓$0.16 (-0.53%) | 29.67 | 30.25 | 522.17K |
| 2025-03-27 | 31.25 | 29.93 | ↓$1.32 (-4.22%) | 29.70 | 31.58 | 1.09M |
| 2025-03-26 | 35.36 | 31.55 | ↓$3.81 (-10.77%) | 30.60 | 35.54 | 2.93M |
| 2025-03-25 | 36.29 | 35.45 | ↓$0.84 (-2.31%) | 35.44 | 36.50 | 516.13K |
| 2025-03-24 | 35.97 | 36.26 | ↑$0.29 (0.81%) | 35.37 | 36.42 | 359.49K |
| 2025-03-21 | 35.45 | 35.51 | ↑$0.06 (0.17%) | 35.28 | 35.80 | 697.15K |
Create an account or log in to view more rows.
$COCO Was last two days consolidation??
$COCO about to pop IMHO
$COCO hi hi
$COCO oh my!
$COCO bear trap
$COCO 50% chance this will go up or down. I am a professional guys.
$COCO omg lol
$COCO Another boring day I believe
$COCO shorting it
$COCO every dip gets bought up.