Vita Coco Company Inc (COCO) Historical Stock Data
36.12 ↓0.51 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COCO is up 0.72% a day on average. There have been 17 days where Vita Coco Company Inc closed green and 13 days where COCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.60 | 36.12 | ↓$0.48 (-1.31%) | 36.01 | 37.00 | 344.06K |
| 2024-11-21 | 36.90 | 36.63 | ↓$0.27 (-0.73%) | 36.21 | 37.05 | 411.90K |
| 2024-11-20 | 35.54 | 36.80 | ↑$1.26 (3.55%) | 35.09 | 36.84 | 0.95M |
| 2024-11-19 | 34.70 | 35.48 | ↑$0.78 (2.25%) | 34.70 | 35.51 | 425.50K |
| 2024-11-18 | 33.97 | 35.06 | ↑$1.09 (3.21%) | 33.81 | 35.23 | 341.62K |
| 2024-11-15 | 33.91 | 34.02 | ↑$0.11 (0.32%) | 33.49 | 34.41 | 270.83K |
| 2024-11-14 | 34.09 | 33.85 | ↓$0.24 (-0.70%) | 33.68 | 34.53 | 296.83K |
| 2024-11-13 | 34.97 | 34.06 | ↓$0.91 (-2.60%) | 34.04 | 35.16 | 521.03K |
| 2024-11-12 | 35.18 | 35.16 | ↓$0.02 (-0.06%) | 34.56 | 35.59 | 497.81K |
| 2024-11-11 | 36.00 | 35.26 | ↓$0.74 (-2.06%) | 34.52 | 36.10 | 494.77K |
| 2024-11-08 | 35.49 | 35.61 | ↑$0.12 (0.34%) | 35.32 | 36.41 | 652.49K |
| 2024-11-07 | 35.37 | 35.56 | ↑$0.19 (0.54%) | 34.66 | 35.80 | 566.15K |
| 2024-11-06 | 35.31 | 35.44 | ↑$0.13 (0.37%) | 34.30 | 36.17 | 849.09K |
| 2024-11-05 | 34.86 | 35.27 | ↑$0.41 (1.18%) | 34.75 | 35.99 | 687.89K |
| 2024-11-04 | 31.98 | 34.61 | ↑$2.63 (8.22%) | 31.98 | 35.78 | 1.74M |
| 2024-11-01 | 29.76 | 31.97 | ↑$2.21 (7.43%) | 29.29 | 32.98 | 1.21M |
| 2024-10-31 | 29.91 | 29.61 | ↓$0.30 (-1.00%) | 29.14 | 30.35 | 0.91M |
| 2024-10-30 | 31.00 | 29.56 | ↓$1.44 (-4.65%) | 29.28 | 31.54 | 1.75M |
| 2024-10-29 | 29.46 | 30.78 | ↑$1.32 (4.48%) | 29.34 | 30.81 | 696.68K |
| 2024-10-28 | 29.75 | 29.60 | ↓$0.15 (-0.50%) | 29.00 | 30.15 | 437.35K |
| 2024-10-25 | 29.34 | 29.43 | ↑$0.09 (0.31%) | 29.06 | 29.74 | 191.97K |
| 2024-10-24 | 29.20 | 29.30 | ↑$0.10 (0.34%) | 28.77 | 29.47 | 231.51K |
| 2024-10-23 | 29.77 | 29.14 | ↓$0.63 (-2.12%) | 28.85 | 29.79 | 194.54K |
| 2024-10-22 | 29.78 | 29.86 | ↑$0.08 (0.27%) | 29.61 | 30.08 | 198.39K |
| 2024-10-21 | 28.76 | 29.88 | ↑$1.12 (3.89%) | 28.70 | 29.89 | 348.30K |
| 2024-10-18 | 29.13 | 28.84 | ↓$0.29 (-1.00%) | 28.71 | 29.15 | 191.41K |
| 2024-10-17 | 29.63 | 28.98 | ↓$0.65 (-2.19%) | 28.75 | 29.71 | 198.01K |
| 2024-10-16 | 29.51 | 29.44 | ↓$0.07 (-0.24%) | 29.18 | 30.01 | 427.08K |
| 2024-10-15 | 28.74 | 29.40 | ↑$0.66 (2.30%) | 28.67 | 29.46 | 480.12K |
| 2024-10-14 | 28.32 | 28.79 | ↑$0.47 (1.66%) | 28.08 | 28.88 | 206.62K |
Create an account or log in to view more rows.
$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.
$COCO This stock is the golden ticket.
$COCO we need those buyers and volume.