COCO
VITA COCO CO (COCO)
NASDAQ
$63.30-$0.05 (-0.09%)
Price as of Aug 21, 2026 7:31 PM EDT
  • $3.7B
    Market Cap
  • 72.47%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -16.52%
    Low Price$62.25
    High Price$69.58
  • 3 Months
    -19.64%
    Low Price$62.25
    High Price$84.02
  • 1 Year
    +72.47%
    Low Price$33.52
    High Price$84.02
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
74.73
75.39
73.22
73.98
-1.60%
743,988
06/03/2026
74.64
76.22
72.72
75.18
+0.98%
1,039,323
06/02/2026
74.99
75.23
73.50
74.45
-0.73%
585,532
06/01/2026
75.05
76.91
74.21
75.00
-0.17%
687,317
05/29/2026
77.40
77.40
74.60
75.13
-2.91%
1,167,834
05/28/2026
78.50
78.52
76.78
77.38
-1.59%
609,060
05/27/2026
77.32
79.38
77.02
78.63
+2.80%
708,950
05/26/2026
76.84
77.12
75.59
76.49
+0.59%
844,161
05/22/2026
79.06
79.63
75.36
76.04
-3.54%
997,194
05/21/2026
77.95
79.35
77.00
78.83
+1.22%
856,319
05/20/2026
77.21
78.95
76.54
77.88
+1.87%
759,074
05/19/2026
79.15
79.20
76.09
76.45
-3.51%
1,384,660
05/18/2026
78.55
79.70
77.80
79.23
+1.01%
812,425
05/15/2026
76.44
78.55
75.59
78.44
+2.62%
1,395,328
05/14/2026
74.77
77.01
73.40
76.44
+2.23%
1,292,006
05/13/2026
74.61
76.35
73.83
74.77
+0.21%
1,763,249
05/12/2026
72.46
75.64
72.25
74.61
+2.97%
2,009,044
05/11/2026
72.03
72.59
70.85
72.46
+1.20%
1,273,131
05/08/2026
68.45
72.98
68.32
71.60
+4.98%
1,671,722
05/07/2026
69.15
69.35
67.25
68.21
-0.63%
911,206
05/06/2026
68.96
68.96
66.96
68.64
+1.25%
997,265
05/05/2026
68.10
69.57
67.10
67.79
+0.80%
1,455,353
05/04/2026
66.92
67.84
65.64
67.25
+0.75%
1,210,952
05/01/2026
66.87
68.26
66.26
66.75
+1.15%
1,392,001
04/30/2026
67.66
69.59
63.76
65.99
-1.43%
4,623,289
04/29/2026
60.63
67.21
56.33
66.95
+29.67%
5,754,004
04/29/2026
$0.50 Earnings
04/28/2026
51.13
53.34
51.13
51.63
+0.04%
1,606,177
04/27/2026
50.00
52.92
49.79
51.61
+2.42%
1,233,633
04/24/2026
47.20
50.88
46.52
50.39
+6.26%
1,029,909
04/23/2026
46.64
48.05
46.64
47.42
+1.80%
771,611
04/22/2026
47.74
48.99
46.13
46.58
-1.69%
737,116
04/21/2026
47.26
48.77
46.50
47.38
-0.19%
916,828
04/20/2026
48.06
48.20
45.85
47.47
-1.76%
2,071,108
04/17/2026
48.89
49.90
47.55
48.32
-0.03%
1,072,776
04/16/2026
49.88
50.72
47.23
48.34
-2.92%
895,946
04/15/2026
49.33
50.55
48.45
49.79
+0.32%
877,548
04/14/2026
48.19
50.22
48.12
49.63
+2.56%
943,827
04/13/2026
50.97
51.24
47.52
48.39
-5.12%
1,782,613
04/10/2026
49.77
51.09
48.73
51.00
+4.44%
851,296
04/09/2026
48.35
49.70
47.73
48.83
-0.67%
1,145,955
04/08/2026
50.18
51.55
48.90
49.16
-0.12%
1,517,544
04/07/2026
49.23
51.14
49.04
49.22
-0.63%
1,208,032
04/06/2026
48.23
49.96
47.00
49.53
+2.67%
637,624
04/02/2026
47.22
48.98
46.26
48.24
-0.72%
787,911