Get the Stockscreener App
36.80
3.72%
1.32
Pre-market:
37.99
1.19
+3.23%
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 November 20, 2024, is $36.80.
- Vita Coco Company Inc all-time high stock price is $36.84, occurred on November 20, 2024.
- 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 397.97% to $36.80 now.
- The 52-week high stock price for COCO is $36.84, representing a 0.11% increase from the current share price, occurred on November 20, 2024.
- The 52-week low stock price for COCO is $19.41, indicating a -47.26% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Vita Coco Company Inc (COCO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $36.84 | $35.09 | $1.75 | 948,396.0 | +3.72% |
| Nov 19, 2024 | $35.51 | $34.70 | $0.81 | 408,466.0 | +1.20% |
| Nov 18, 2024 | $35.23 | $33.81 | $1.42 | 329,732.0 | +3.06% |
| Nov 15, 2024 | $34.41 | $33.49 | $0.9193 | 262,639.0 | +0.50% |
| Nov 14, 2024 | $34.53 | $33.68 | $0.8461 | 282,753.0 | -0.62% |
| Nov 13, 2024 | $35.16 | $34.04 | $1.12 | 517,618.0 | -3.13% |
| Nov 12, 2024 | $35.59 | $34.56 | $1.03 | 488,916.0 | -0.28% |
| Nov 11, 2024 | $36.10 | $34.52 | $1.58 | 491,800.0 | -0.98% |
| Nov 08, 2024 | $36.41 | $35.32 | $1.09 | 642,931.0 | +0.14% |
| Nov 07, 2024 | $35.80 | $34.66 | $1.14 | 555,147.0 | +0.34% |
| Nov 06, 2024 | $36.17 | $34.30 | $1.87 | 839,318.0 | +0.48% |
| Nov 05, 2024 | $35.99 | $34.75 | $1.24 | 684,821.0 | +1.91% |
| Nov 04, 2024 | $35.78 | $31.98 | $3.80 | 1,674,430.0 | +8.26% |
| Nov 01, 2024 | $32.98 | $29.29 | $3.69 | 1,171,806.0 | +7.97% |
| Oct 31, 2024 | $30.35 | $29.14 | $1.21 | 899,640.0 | +0.17% |
| Oct 30, 2024 | $31.54 | $29.28 | $2.26 | 1,731,002.0 | -3.96% |
| Oct 29, 2024 | $30.81 | $29.34 | $1.47 | 694,892.0 | +3.99% |
| Oct 28, 2024 | $30.15 | $29.00 | $1.15 | 433,054.0 | +0.58% |
| Oct 25, 2024 | $29.74 | $29.06 | $0.6764 | 190,858.0 | +0.44% |
| Oct 24, 2024 | $29.47 | $28.77 | $0.70 | 224,226.0 | +0.55% |
| Oct 23, 2024 | $29.79 | $28.84 | $0.94 | 184,180.0 | -2.41% |
| Oct 22, 2024 | $30.08 | $29.61 | $0.475 | 192,144.0 | -0.07% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $36.84 | $29.29 | $7.55 | 10,247,169.0 | +24.28% |
| 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% |
Vita Coco Company Inc Stock (COCO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.05 | $11.66 | $2.39 | 4,187,868.0 | +16.72% |
| Nov, 2022 | $11.99 | $7.39 | $4.60 | 6,892,177.0 | +15.40% |
| Oct, 2022 | $12.61 | $10.03 | $2.58 | 4,407,419.0 | -9.92% |
| Sep, 2022 | $16.08 | $11.20 | $4.88 | 6,213,391.0 | -24.02% |
| Aug, 2022 | $16.57 | $11.56 | $5.01 | 8,196,405.0 | +24.40% |
| Jul, 2022 | $12.62 | $9.65 | $2.97 | 5,839,952.0 | +23.08% |
| Jun, 2022 | $13.62 | $9.29 | $4.33 | 6,408,360.0 | -20.15% |
| May, 2022 | $12.58 | $8.80 | $3.78 | 6,202,093.0 | +12.89% |
| Apr, 2022 | $11.58 | $8.51 | $3.07 | 4,664,504.0 | +21.21% |
| Mar, 2022 | $11.97 | $7.51 | $4.46 | 8,820,226.0 | -22.69% |
| Feb, 2022 | $13.04 | $9.75 | $3.29 | 4,885,751.0 | +6.23% |
| Jan, 2022 | $12.17 | $9.18 | $2.99 | 12,099,220.0 | -2.33% |
1.52%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):