Vita Coco Company Inc (COCO)

Overview News Price History Option Chain Financials Why COCO Down? Discussions Forecast

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 May 21, 2026, is $78.83.

Vita Coco Company Inc all-time high stock price is $79.70, occurred on May 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 966.71% to $78.83 now.
The 52-week high stock price for COCO is $79.70, representing a 1.10% increase from the current share price, occurred on May 18, 2026.
The 52-week low stock price for COCO is $31.79, indicating a -59.67% decrease from the current share price, occurred on August 06, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 21, 2026	$79.35	$77.00	$2.35	855,363.0	+1.22%
May 20, 2026	$78.95	$76.54	$2.41	758,239.0	+1.87%
May 19, 2026	$79.20	$76.09	$3.11	1,384,340.0	-3.51%
May 18, 2026	$79.70	$77.80	$1.90	812,196.0	+1.01%
May 15, 2026	$78.55	$75.59	$2.96	1,394,675.0	+2.62%
May 14, 2026	$77.01	$73.40	$3.61	1,291,965.0	+2.23%
May 13, 2026	$76.35	$73.83	$2.52	1,762,716.0	+0.21%
May 12, 2026	$75.64	$72.25	$3.39	2,008,799.0	+2.97%
May 11, 2026	$72.59	$70.85	$1.74	1,258,943.0	+1.20%
May 08, 2026	$72.98	$68.32	$4.66	1,671,644.0	+4.98%
May 07, 2026	$69.35	$67.25	$2.10	911,151.0	-0.63%
May 06, 2026	$68.96	$66.96	$2.00	997,241.0	+1.25%
May 05, 2026	$69.57	$67.10	$2.47	1,454,562.0	+0.80%
May 04, 2026	$67.84	$65.64	$2.20	1,210,868.0	+0.75%
May 01, 2026	$68.26	$66.26	$2.00	1,391,649.0	+1.15%
Apr 30, 2026	$69.58	$63.76	$5.83	4,623,263.0	-1.43%
Apr 29, 2026	$67.21	$56.33	$10.88	5,748,752.0	+29.67%
Apr 28, 2026	$53.34	$51.13	$2.21	1,605,464.0	+0.04%
Apr 27, 2026	$52.92	$49.78	$3.14	1,233,582.0	+2.42%
Apr 24, 2026	$50.88	$46.52	$4.36	995,016.0	+6.26%
Apr 23, 2026	$48.05	$46.64	$1.41	771,589.0	+1.80%
Apr 22, 2026	$48.99	$46.13	$2.86	736,499.0	-1.69%

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
May, 2026	$79.70	$65.64	$14.06	20,019,714.0	+19.46%
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%