COCO | VITA COCO CO | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

VITA COCO CO (COCO)

NASDAQ

$56.50-$0.03 (-0.05%)

Price as of Oct 23, 2026 7:59 PM EDT

$3.3B
Market Cap
42.52%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
-2.50%

Low Price$50.65

High Price$63.50
3 Months
-18.51%

Low Price$50.65

High Price$69.58
1 Year
+42.52%

Low Price$39.88

High Price$84.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	57.70	62.49	56.32	56.53	-4.19%	2,124,115
10/22/2026	62.28	63.16	57.81	59.00	-7.09%	3,288,705
10/22/2026	$0.58 Earnings
10/21/2026	61.48	65.07	61.43	63.50	+2.80%	2,400,167
10/20/2026	59.91	62.21	58.76	61.77	+4.55%	1,484,424
10/19/2026	58.20	59.66	57.85	59.08	+0.66%	904,484
10/16/2026	57.90	59.76	57.54	58.69	+1.77%	1,452,104
10/15/2026	59.00	60.71	57.39	57.67	-1.52%	991,429
10/14/2026	57.00	58.60	56.63	58.56	+1.65%	817,202
10/13/2026	57.70	58.16	56.23	57.61	-0.19%	958,219
10/12/2026	58.50	58.88	56.87	57.72	-1.15%	840,750
10/09/2026	55.38	58.49	54.34	58.39	+4.31%	1,386,619
10/08/2026	50.81	56.92	50.76	55.98	+10.52%	2,239,889
10/07/2026	54.02	54.42	50.46	50.65	-7.03%	1,249,234
10/06/2026	55.30	55.98	54.39	54.48	-1.52%	1,028,480
10/05/2026	56.10	58.19	54.75	55.32	-1.16%	1,193,938
10/02/2026	57.76	57.76	55.54	55.97	-1.82%	716,102
10/01/2026	58.12	58.51	56.55	57.01	-0.43%	1,183,312
09/30/2026	56.55	58.60	56.55	57.26	+1.25%	876,830
09/29/2026	57.00	57.43	55.80	56.55	-1.93%	750,800
09/28/2026	58.27	58.69	56.93	57.66	-1.59%	756,272
09/25/2026	59.17	59.78	57.69	58.59	-0.98%	860,121
09/24/2026	57.76	59.62	57.17	59.17	+2.05%	998,841
09/23/2026	59.66	61.30	57.52	57.98	-2.72%	874,297
09/22/2026	57.97	60.22	57.53	59.60	+4.10%	1,581,357
09/21/2026	56.52	58.45	55.57	57.25	+2.56%	1,061,868
09/18/2026	56.05	56.92	55.18	55.82	-0.75%	3,191,373
09/17/2026	56.87	58.15	55.69	56.24	-0.23%	2,078,477
09/16/2026	55.99	57.15	54.68	56.37	+1.06%	2,544,848
09/15/2026	54.90	55.96	53.88	55.78	+1.36%	1,885,730
09/14/2026	50.85	56.02	50.85	55.03	+5.81%	2,541,906
09/11/2026	51.95	53.02	51.50	52.01	+1.78%	2,055,687
09/10/2026	50.83	52.21	50.62	51.10	-0.76%	1,006,499
09/09/2026	53.28	53.28	51.08	51.49	-3.34%	1,966,008
09/08/2026	54.74	55.49	53.16	53.27	-3.37%	1,176,797
09/04/2026	54.55	55.38	54.19	55.13	+0.09%	1,717,775
09/03/2026	57.70	57.82	54.95	55.08	-4.52%	1,834,399
09/02/2026	58.04	58.68	56.84	57.69	-0.64%	999,093
09/01/2026	58.61	59.56	57.50	58.06	-1.12%	1,174,921
08/31/2026	61.70	61.82	58.70	58.72	-4.85%	1,040,724
08/28/2026	61.90	63.18	60.90	61.71	+0.13%	599,224
08/27/2026	62.30	63.48	61.08	61.63	-1.86%	948,469
08/26/2026	63.69	64.48	62.37	62.80	-1.21%	623,041
08/25/2026	64.12	64.90	63.50	63.57	+0.33%	542,242
08/24/2026	63.92	65.64	63.11	63.36	+0.02%	693,546
08/21/2026	65.20	65.32	63.11	63.35	-2.79%	607,037
08/20/2026	67.25	67.86	64.95	65.17	-3.55%	838,033
08/19/2026	64.17	68.25	63.70	67.57	+6.34%	943,950
08/18/2026	65.25	65.77	63.36	63.54	-2.99%	635,568
08/17/2026	64.72	65.87	63.11	65.50	+0.44%	585,373
08/14/2026	65.02	66.20	64.72	65.21	0.00%	657,292
08/13/2026	66.96	67.70	65.02	65.21	-1.87%	787,674
08/12/2026	65.10	66.46	64.78	66.45	+3.09%	947,631
08/11/2026	62.61	64.94	60.05	64.46	+2.68%	1,449,746
08/10/2026	62.30	63.76	61.51	62.78	+0.85%	901,163
08/07/2026	63.97	63.97	62.15	62.25	-2.92%	756,448
08/06/2026	64.84	65.56	63.16	64.12	-1.11%	896,038
08/05/2026	65.35	66.50	64.40	64.84	+0.71%	700,024
08/04/2026	63.39	65.93	63.05	64.38	+1.56%	988,341
08/03/2026	66.07	66.26	63.33	63.39	-3.87%	1,153,360
07/31/2026	67.67	67.96	65.22	65.94	-1.51%	851,878
07/30/2026	67.17	68.11	66.19	66.95	-0.87%	711,814
07/29/2026	69.71	69.96	66.61	67.54	-2.93%	1,588,857
07/28/2026	68.54	69.65	66.15	69.58	+3.31%	1,590,894
07/27/2026	66.07	68.15	65.98	67.35	+2.09%	1,593,901
07/24/2026	70.39	72.28	65.58	65.97	-4.90%	1,694,889
07/23/2026	77.92	79.99	67.32	69.37	-6.82%	2,806,818
07/23/2026	$0.82 Earnings
07/22/2026	75.14	76.54	73.92	74.45	-1.90%	1,325,386
07/21/2026	74.84	76.39	74.02	75.89	+2.73%	837,986
07/20/2026	73.81	75.76	73.31	73.87	+0.94%	743,504
07/17/2026	72.26	75.07	71.54	73.18	-0.10%	847,690
07/16/2026	74.26	75.66	72.44	73.25	-2.01%	1,155,125
07/15/2026	74.12	76.82	73.59	74.75	+0.97%	1,144,299
07/14/2026	75.24	76.00	73.25	74.03	-0.81%	1,036,828
07/13/2026	70.95	74.78	70.86	74.64	+4.53%	1,095,439
07/10/2026	71.14	72.13	70.38	71.40	+0.21%	954,435
07/09/2026	69.46	72.71	68.25	71.25	+4.12%	1,281,958
07/08/2026	66.25	68.51	65.63	68.43	+4.39%	998,312
07/07/2026	67.01	69.65	65.11	65.55	-1.84%	979,203
07/06/2026	66.11	68.95	66.03	66.78	+0.94%	1,081,856
07/02/2026	68.89	69.44	66.12	66.16	-4.09%	1,166,428
07/01/2026	65.82	69.72	65.61	68.98	+4.29%	1,318,819
06/30/2026	72.15	72.88	65.78	66.14	-8.81%	2,384,075
06/29/2026	73.10	74.64	70.22	72.53	-1.60%	1,646,573
06/26/2026	83.52	83.68	71.78	73.71	-10.71%	3,390,348
06/25/2026	82.90	84.16	81.79	82.55	-0.29%	806,713
06/24/2026	82.82	84.75	81.80	82.79	+0.06%	869,171
06/23/2026	82.88	83.43	80.94	82.74	-0.17%	756,424
06/22/2026	84.45	85.15	82.36	82.88	-1.36%	763,437
06/18/2026	84.47	85.83	83.65	84.02	+0.45%	1,288,809
06/17/2026	83.60	84.19	81.78	83.64	-0.27%	966,274
06/16/2026	83.43	85.39	82.90	83.87	+1.23%	1,088,738
06/15/2026	81.01	83.00	78.20	82.85	+2.41%	1,025,968
06/12/2026	78.65	82.33	77.00	80.90	+2.86%	1,463,100
06/11/2026	78.67	80.51	76.00	78.65	-0.11%	1,075,375
06/10/2026	74.41	78.90	73.60	78.74	+6.09%	1,401,669
06/09/2026	74.37	74.87	72.29	74.22	+1.09%	820,553
06/08/2026	75.66	75.66	72.50	73.42	-0.90%	775,893
06/05/2026	74.34	76.59	73.99	74.09	+0.15%	894,566