Vita Coco Company Inc (COCO) Historical Stock Data
28.98 ↓0.46 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COCO is up 0.37% a day on average. There have been 20 days where Vita Coco Company Inc closed green and 10 days where COCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-11 | 28.32 | 28.25 | ↓$0.07 (-0.25%) | 28.17 | 28.64 | 286.27K |
| 2024-10-10 | 28.21 | 28.26 | ↑$0.05 (0.18%) | 27.90 | 28.47 | 206.89K |
| 2024-10-09 | 28.04 | 28.22 | ↑$0.18 (0.64%) | 27.87 | 28.64 | 273.67K |
| 2024-10-08 | 27.77 | 28.02 | ↑$0.25 (0.90%) | 27.18 | 28.07 | 418.77K |
| 2024-10-07 | 28.57 | 27.78 | ↓$0.79 (-2.77%) | 27.44 | 28.57 | 394.84K |
| 2024-10-04 | 28.31 | 28.54 | ↑$0.23 (0.81%) | 28.07 | 28.82 | 289.45K |
| 2024-10-03 | 27.90 | 28.14 | ↑$0.24 (0.86%) | 27.82 | 28.46 | 468.11K |
| 2024-10-02 | 28.09 | 28.31 | ↑$0.22 (0.78%) | 27.87 | 28.54 | 323.80K |
| 2024-10-01 | 28.43 | 28.13 | ↓$0.30 (-1.06%) | 27.81 | 28.58 | 307.45K |
| 2024-09-30 | 29.66 | 28.31 | ↓$1.35 (-4.55%) | 28.22 | 30.09 | 641.71K |
| 2024-09-27 | 29.40 | 29.49 | ↑$0.09 (0.31%) | 29.20 | 29.73 | 340.91K |
| 2024-09-26 | 29.12 | 29.13 | ↑$0.01 (0.03%) | 28.66 | 29.27 | 306.79K |
| 2024-09-25 | 29.50 | 28.84 | ↓$0.66 (-2.24%) | 27.75 | 29.50 | 628.75K |
| 2024-09-24 | 28.82 | 29.52 | ↑$0.70 (2.43%) | 28.56 | 29.52 | 263.84K |
| 2024-09-23 | 28.51 | 28.88 | ↑$0.37 (1.30%) | 28.40 | 29.44 | 283.71K |
| 2024-09-20 | 28.79 | 28.49 | ↓$0.30 (-1.04%) | 28.33 | 29.31 | 1.16M |
| 2024-09-19 | 28.81 | 28.83 | ↑$0.02 (0.07%) | 27.41 | 29.06 | 606.16K |
| 2024-09-18 | 27.78 | 28.44 | ↑$0.66 (2.38%) | 27.19 | 28.96 | 608.06K |
| 2024-09-17 | 27.71 | 27.74 | ↑$0.03 (0.11%) | 27.61 | 28.54 | 660.43K |
| 2024-09-16 | 27.50 | 27.47 | ↓$0.03 (-0.11%) | 27.13 | 27.66 | 457.76K |
| 2024-09-13 | 26.99 | 27.40 | ↑$0.41 (1.52%) | 26.80 | 27.55 | 376.66K |
| 2024-09-12 | 26.20 | 26.85 | ↑$0.65 (2.48%) | 25.87 | 26.91 | 413.47K |
| 2024-09-11 | 26.40 | 26.27 | ↓$0.13 (-0.49%) | 25.23 | 26.46 | 510.82K |
| 2024-09-10 | 26.11 | 26.40 | ↑$0.29 (1.11%) | 25.86 | 26.60 | 545.89K |
| 2024-09-09 | 25.06 | 26.01 | ↑$0.95 (3.79%) | 24.85 | 26.44 | 0.99M |
| 2024-09-06 | 24.52 | 25.11 | ↑$0.59 (2.41%) | 24.50 | 25.14 | 856.75K |
Create an account or log in to view more rows.
$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.
$COCO Algorithms are playing games