27.00
price down icon10.51%   -3.17
after-market After Hours: 27.00
loading

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 03, 2025, is $27.00.
  • 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 265.36% to $27.00 now.
  • The 52-week high stock price for COCO is $40.32, representing a 49.33% increase from the current share price, occurred on February 13, 2025.
  • The 52-week low stock price for COCO is $23.00, indicating a -14.81% decrease from the current share price, occurred on April 22, 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:
Date High Low High - Low Volume % Change
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%
Mar 28, 2025 $30.25 $29.67 $0.58 522,153.0 -0.27%
Mar 27, 2025 $31.58 $29.70 $1.88 1,093,936.0 -5.13%
Mar 26, 2025 $35.54 $30.60 $4.94 2,932,036.0 -11.00%
Mar 25, 2025 $36.50 $35.44 $1.06 510,787.0 -2.23%
Mar 24, 2025 $36.42 $35.37 $1.05 355,691.0 +2.11%
Mar 21, 2025 $35.80 $35.28 $0.52 677,781.0 -0.17%
Mar 20, 2025 $35.76 $34.86 $0.90 402,034.0 +1.19%
Mar 19, 2025 $35.23 $33.98 $1.24 443,200.0 +1.53%
Mar 18, 2025 $35.47 $34.53 $0.935 319,161.0 -1.82%
Mar 17, 2025 $35.47 $34.59 $0.875 345,307.0 +1.67%
Mar 14, 2025 $35.09 $34.22 $0.875 380,911.0 +0.41%
Mar 13, 2025 $34.98 $34.04 $0.94 437,911.0 -1.06%
Mar 12, 2025 $35.98 $34.70 $1.28 700,998.0 -1.19%
Mar 11, 2025 $35.65 $34.23 $1.42 631,220.0 +2.70%
Mar 10, 2025 $35.21 $33.27 $1.94 983,592.0 +1.59%
Mar 07, 2025 $34.09 $31.89 $2.20 673,754.0 +5.29%
Mar 06, 2025 $32.83 $31.98 $0.845 344,260.0 -2.72%
Mar 05, 2025 $33.41 $32.58 $0.835 513,229.0 -0.90%

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 $31.17 $26.78 $4.39 5,698,862.0 -11.91%
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%
$23.46
price up icon 1.65%
$41.85
price up icon 0.36%
$36.00
price down icon 2.04%
$1,390.94
price down icon 0.59%
$35.63
price up icon 2.53%
Cap:     |  Volume (24h):