Get the Stockscreener App
57.98
2.72%
-1.62
After Hours:
58.20
0.22
+0.38%
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 September 23, 2026, is $57.98.
- Vita Coco Company Inc all-time high stock price is $85.83, occurred on June 18, 2026.
- 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 684.57% to $57.98 now.
- The 52-week high stock price for COCO is $85.83, representing a 48.03% increase from the current share price, occurred on June 18, 2026.
- The 52-week low stock price for COCO is $37.63, indicating a -35.10% decrease from the current share price, occurred on September 25, 2025.
- The closing price of Vita Coco Company Inc (COCO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 23, 2026 | $61.30 | $57.52 | $3.78 | 873,870.0 | -2.72% |
| Sep 22, 2026 | $60.22 | $57.53 | $2.69 | 1,572,251.0 | +4.10% |
| Sep 21, 2026 | $58.45 | $55.56 | $2.89 | 1,061,287.0 | +2.56% |
| Sep 18, 2026 | $56.91 | $55.18 | $1.73 | 3,191,322.0 | -0.75% |
| Sep 17, 2026 | $58.15 | $55.69 | $2.46 | 2,065,613.0 | -0.23% |
| Sep 16, 2026 | $57.15 | $54.68 | $2.47 | 2,544,764.0 | +1.06% |
| Sep 15, 2026 | $55.96 | $53.88 | $2.08 | 1,871,557.0 | +1.36% |
| Sep 14, 2026 | $56.02 | $50.85 | $5.17 | 2,519,773.0 | +5.81% |
| Sep 11, 2026 | $53.02 | $51.50 | $1.52 | 1,993,549.0 | +1.78% |
| Sep 10, 2026 | $52.21 | $50.62 | $1.59 | 955,768.0 | -0.76% |
| Sep 09, 2026 | $53.28 | $51.08 | $2.20 | 1,965,840.0 | -3.34% |
| Sep 08, 2026 | $55.49 | $53.16 | $2.33 | 1,168,302.0 | -3.37% |
| Sep 04, 2026 | $55.38 | $54.19 | $1.19 | 1,714,783.0 | +0.09% |
| Sep 03, 2026 | $57.82 | $54.95 | $2.87 | 1,706,304.0 | -4.52% |
| Sep 02, 2026 | $58.68 | $56.84 | $1.84 | 978,429.0 | -0.64% |
| Sep 01, 2026 | $59.56 | $57.50 | $2.06 | 1,127,210.0 | -1.12% |
| Aug 31, 2026 | $61.82 | $58.70 | $3.12 | 1,040,658.0 | -4.85% |
| Aug 28, 2026 | $63.18 | $60.90 | $2.28 | 599,186.0 | +0.13% |
| Aug 27, 2026 | $63.48 | $61.08 | $2.40 | 948,200.0 | -1.86% |
| Aug 26, 2026 | $64.48 | $62.37 | $2.11 | 622,911.0 | -1.21% |
| Aug 25, 2026 | $64.90 | $63.50 | $1.40 | 542,120.0 | +0.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $61.30 | $50.62 | $10.68 | 28,184,492.0 | -1.25% |
| Aug, 2026 | $68.25 | $58.70 | $9.55 | 17,292,112.0 | -10.96% |
| Jul, 2026 | $79.99 | $65.11 | $14.88 | 26,745,939.0 | -0.30% |
| Jun, 2026 | $85.83 | $65.78 | $20.05 | 24,292,601.0 | -11.97% |
| May, 2026 | $79.70 | $65.64 | $14.06 | 23,479,533.0 | +13.85% |
| Apr, 2026 | $69.58 | $45.85 | $23.73 | 31,692,016.0 | +37.74% |
| Mar, 2026 | $61.39 | $45.02 | $16.37 | 34,863,647.0 | -17.48% |
| Feb, 2026 | $59.88 | $48.01 | $11.87 | 24,036,654.0 | +8.83% |
| Jan, 2026 | $56.46 | $51.43 | $5.03 | 12,871,108.0 | +0.64% |
Vita Coco Company Inc Stock (COCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.29 | $51.00 | $4.29 | 13,157,253.0 | +0.04% |
| Nov, 2025 | $54.23 | $39.69 | $14.54 | 17,940,139.0 | +29.70% |
| Oct, 2025 | $48.67 | $38.07 | $10.60 | 21,541,970.0 | -3.04% |
| Sep, 2025 | $43.28 | $34.85 | $8.43 | 26,562,666.0 | +18.83% |
| Aug, 2025 | $37.05 | $31.79 | $5.26 | 15,900,837.0 | +1.36% |
| Jul, 2025 | $39.50 | $35.06 | $4.44 | 15,742,670.0 | -2.33% |
| Jun, 2025 | $36.83 | $32.78 | $4.05 | 11,456,965.0 | +1.43% |
| May, 2025 | $37.55 | $30.54 | $7.01 | 16,848,410.0 | +7.69% |
| Apr, 2025 | $34.24 | $25.79 | $8.45 | 19,048,179.0 | +7.83% |
| 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% |
1.51%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):