Vita Coco Company Inc (COCO) Historical Stock Data
35.86 ↑0.22 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COCO is up 0.15% a day on average. There have been 13 days where Vita Coco Company Inc closed green and 17 days where COCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.29 | 35.86 | ↑$0.57 (1.62%) | 35.22 | 36.38 | 690.19K |
| 2024-12-19 | 35.99 | 35.64 | ↓$0.35 (-0.97%) | 34.77 | 36.38 | 585.78K |
| 2024-12-18 | 36.01 | 35.68 | ↓$0.33 (-0.92%) | 35.25 | 36.63 | 467.92K |
| 2024-12-17 | 36.47 | 36.19 | ↓$0.28 (-0.77%) | 36.01 | 36.80 | 356.25K |
| 2024-12-16 | 36.56 | 36.80 | ↑$0.24 (0.66%) | 36.48 | 37.57 | 375.38K |
| 2024-12-13 | 36.55 | 36.72 | ↑$0.17 (0.47%) | 36.00 | 37.13 | 306.40K |
| 2024-12-12 | 36.84 | 36.67 | ↓$0.17 (-0.46%) | 36.42 | 37.88 | 394.31K |
| 2024-12-11 | 36.34 | 37.02 | ↑$0.68 (1.87%) | 36.25 | 37.39 | 505.82K |
| 2024-12-10 | 36.60 | 36.35 | ↓$0.25 (-0.68%) | 35.82 | 36.90 | 312.88K |
| 2024-12-09 | 36.20 | 36.28 | ↑$0.08 (0.22%) | 35.39 | 36.78 | 281.89K |
| 2024-12-06 | 36.28 | 36.31 | ↑$0.03 (0.08%) | 35.56 | 36.41 | 322.40K |
| 2024-12-05 | 36.67 | 36.04 | ↓$0.63 (-1.72%) | 35.88 | 36.83 | 365.84K |
| 2024-12-04 | 35.30 | 36.62 | ↑$1.32 (3.74%) | 35.30 | 37.20 | 634.51K |
| 2024-12-03 | 35.02 | 35.75 | ↑$0.73 (2.08%) | 34.48 | 35.93 | 414.29K |
| 2024-12-02 | 35.67 | 35.39 | ↓$0.28 (-0.78%) | 34.89 | 36.45 | 314.48K |
| 2024-11-29 | 35.62 | 35.54 | ↓$0.08 (-0.22%) | 35.53 | 36.12 | 162.27K |
| 2024-11-27 | 35.85 | 35.62 | ↓$0.23 (-0.64%) | 35.50 | 36.21 | 265.55K |
| 2024-11-26 | 36.11 | 35.91 | ↓$0.20 (-0.55%) | 35.33 | 36.11 | 249.19K |
| 2024-11-25 | 36.58 | 36.34 | ↓$0.24 (-0.66%) | 35.29 | 36.58 | 349.09K |
| 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 |
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.