Get the Stockscreener App
30.12
2.06%
-0.70
After Hours:
30.69
0.57
+1.89%
Vita Coco Company Inc Stock (COCO) Price History
The historical daily chart and data for Vita Coco Company Inc stock (COCO), show that the latest closing stock price as of April 28, 2025, is $30.12.
- Vita Coco Company Inc all-time high stock price is $40.32, occurred on February 13, 2025.
- The lowest Vita Coco Company Inc stock price recorded was $7.39 on November 09, 2022. Since then, Vita Coco Company Inc's stock price has risen over 307.58% to $30.12 now.
- The 52-week high stock price for COCO is $40.32, representing a 33.86% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for COCO is $23.40, indicating a -22.31% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Vita Coco Company Inc (COCO) stock in the beginning of 2024 was $11.62. The stock closed the year at $13.82, a gain of over 18.93% for the year.
The table below shows more information about COCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 28, 2025 | $31.49 | $29.75 | $1.74 | 845,354.0 | -2.27% |
| Apr 25, 2025 | $30.89 | $29.74 | $1.15 | 524,058.0 | +0.29% |
| Apr 24, 2025 | $31.57 | $30.52 | $1.05 | 551,122.0 | -1.51% |
| Apr 23, 2025 | $32.23 | $30.21 | $2.02 | 673,009.0 | -0.29% |
| Apr 22, 2025 | $31.86 | $30.78 | $1.07 | 529,958.0 | +1.52% |
| Apr 21, 2025 | $31.62 | $30.27 | $1.35 | 584,837.0 | -2.75% |
| Apr 17, 2025 | $31.76 | $30.96 | $0.795 | 517,524.0 | +2.59% |
| Apr 16, 2025 | $31.38 | $30.50 | $0.88 | 558,341.0 | -1.56% |
| Apr 15, 2025 | $31.89 | $31.08 | $0.81 | 586,929.0 | +0.00% |
| Apr 14, 2025 | $31.95 | $30.76 | $1.19 | 539,821.0 | +1.52% |
| Apr 11, 2025 | $31.00 | $29.74 | $1.26 | 589,473.0 | +0.91% |
| Apr 10, 2025 | $31.50 | $29.86 | $1.64 | 687,269.0 | -2.08% |
| Apr 09, 2025 | $31.46 | $27.43 | $4.03 | 1,030,464.0 | +12.15% |
| Apr 08, 2025 | $29.13 | $27.55 | $1.58 | 757,545.0 | -3.36% |
| Apr 07, 2025 | $29.46 | $26.42 | $3.04 | 1,366,844.0 | +3.29% |
| Apr 04, 2025 | $28.30 | $25.79 | $2.51 | 1,665,259.0 | +3.48% |
| Apr 03, 2025 | $29.32 | $26.78 | $2.54 | 1,648,740.0 | -10.51% |
| Apr 02, 2025 | $30.96 | $29.73 | $1.23 | 727,337.0 | +0.47% |
| Apr 01, 2025 | $31.17 | $29.95 | $1.22 | 1,674,045.0 | -2.02% |
| Mar 31, 2025 | $31.20 | $29.39 | $1.81 | 1,014,420.0 | +2.68% |
Vita Coco Company Inc Stock (COCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vita Coco Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vita Coco Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vita Coco Company Inc Stock (COCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $32.23 | $25.79 | $6.44 | 16,903,283.0 | -1.73% |
| Mar, 2025 | $36.50 | $29.39 | $7.11 | 14,250,651.0 | -5.52% |
| Feb, 2025 | $40.32 | $31.68 | $8.64 | 14,533,814.0 | -13.35% |
| Jan, 2025 | $38.91 | $32.50 | $6.41 | 10,378,798.0 | +1.44% |
Vita Coco Company Inc Stock (COCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.88 | $34.48 | $3.40 | 7,729,792.0 | +2.34% |
| Nov, 2024 | $37.05 | $29.29 | $7.76 | 11,051,762.0 | +20.03% |
| Oct, 2024 | $31.54 | $27.18 | $4.36 | 9,289,649.0 | +4.59% |
| Sep, 2024 | $30.09 | $24.09 | $6.00 | 11,181,048.0 | +8.38% |
| Aug, 2024 | $27.55 | $24.61 | $2.95 | 8,890,838.0 | +1.08% |
| Jul, 2024 | $31.01 | $23.56 | $7.45 | 15,123,226.0 | -7.22% |
| Jun, 2024 | $31.26 | $26.61 | $4.65 | 13,664,159.0 | -4.33% |
| May, 2024 | $29.26 | $23.51 | $5.75 | 12,450,093.0 | +20.09% |
| Apr, 2024 | $26.39 | $23.00 | $3.39 | 11,507,783.0 | -0.78% |
| Mar, 2024 | $26.94 | $23.65 | $3.29 | 10,956,178.0 | -6.40% |
| Feb, 2024 | $27.88 | $19.41 | $8.47 | 15,543,001.0 | +32.55% |
| Jan, 2024 | $26.19 | $19.69 | $6.50 | 17,936,650.0 | -23.24% |
Vita Coco Company Inc Stock (COCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.80 | $25.47 | $3.34 | 9,769,759.0 | -8.59% |
| Nov, 2023 | $31.43 | $27.00 | $4.43 | 19,105,923.0 | +3.54% |
| Oct, 2023 | $27.94 | $23.02 | $4.92 | 15,439,144.0 | +4.07% |
| Sep, 2023 | $33.29 | $24.56 | $8.73 | 14,634,219.0 | -7.95% |
| Aug, 2023 | $30.88 | $23.32 | $7.56 | 16,884,928.0 | +7.08% |
| Jul, 2023 | $26.92 | $23.34 | $3.58 | 9,791,026.0 | -1.67% |
| Jun, 2023 | $29.70 | $25.66 | $4.04 | 12,316,710.0 | +0.71% |
| May, 2023 | $26.88 | $20.32 | $6.56 | 19,652,979.0 | +23.23% |
| Apr, 2023 | $22.48 | $19.23 | $3.25 | 6,270,080.0 | +10.35% |
| Mar, 2023 | $20.52 | $14.55 | $5.97 | 6,968,298.0 | +16.03% |
| Feb, 2023 | $17.48 | $13.38 | $4.10 | 4,626,085.0 | +24.61% |
| Jan, 2023 | $14.33 | $12.50 | $1.83 | 2,987,261.0 | -1.81% |
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):