Dark

COCO
The Vita Coco Company, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:58 PM EDT

64.43USD+1.641%(+1.04)988,237

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-63.39)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

64.38USD-0.078%(-0.05)197,318

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	63.3900	65.9300	63.049000	64.3800	+1.562%	988,342	0.000%
2026-08-03	66.0700	66.2600	63.330000	63.3900	-3.867%	1,153,361	+1.562%
2026-07-31	67.6700	67.9600	65.215000	65.9400	-1.509%	859,689	-2.366%
2026-07-30	67.1700	68.1100	66.190000	66.9500	-0.874%	711,881	-3.839%
2026-07-29	69.7100	69.9563	66.610000	67.5400	-2.932%	1,575,857	-4.679%
2026-07-28	68.5400	69.6500	66.150000	69.5800	+3.311%	1,590,994	-7.473%
2026-07-27	66.0700	68.1500	65.980000	67.3500	+2.092%	1,593,903	-4.410%
2026-07-24	70.3900	72.2800	65.580000	65.9700	-4.901%	1,694,889	-2.410%
2026-07-23	77.9200	79.9900	67.320200	69.3700	-6.823%	2,806,819	-7.193%
2026-07-22	75.1400	76.5400	73.920000	74.4500	-1.897%	1,325,386	-13.526%
2026-07-21	74.8400	76.3900	74.020000	75.8900	+2.735%	837,987	-15.167%
2026-07-20	73.8100	75.7550	73.307800	73.8700	+0.943%	743,504	-12.847%
2026-07-17	72.2600	75.0700	71.540000	73.1800	-0.096%	847,690	-12.025%
2026-07-16	74.2600	75.6600	72.435000	73.2500	-2.007%	1,155,178	-12.109%
2026-07-15	74.1200	76.8200	73.585000	74.7500	+0.973%	1,144,300	-13.873%
2026-07-14	75.2400	76.0000	73.250000	74.0300	-0.811%	1,036,828	-13.035%
2026-07-13	70.9500	74.7800	70.860000	74.6350	+4.531%	1,095,440	-13.740%
2026-07-10	71.1400	72.1300	70.380000	71.4000	+0.211%	954,435	-9.832%
2026-07-09	69.4600	72.7100	68.245000	71.2500	+4.121%	1,281,968	-9.642%
2026-07-08	66.2500	68.5100	65.625000	68.4300	+4.394%	998,312	-5.918%
2026-07-07	67.0100	69.6450	65.110000	65.5500	-1.842%	979,204	-1.785%
2026-07-06	66.1100	68.9450	66.030000	66.7800	+0.937%	1,081,856	-3.594%
2026-07-02	68.8900	69.4386	66.120000	66.1600	-4.088%	1,166,429	-2.690%
2026-07-01	65.8150	69.7200	65.610000	68.9800	+4.294%	1,318,819	-6.669%
2026-06-30	72.1500	72.8800	65.780000	66.1400	-8.810%	2,384,244	-2.661%
2026-06-29	73.1000	74.6400	70.220900	72.5300	-1.601%	1,646,573	-11.237%
2026-06-26	83.5200	83.6800	71.780000	73.7100	-10.709%	3,390,349	-12.658%
2026-06-25	82.9000	84.1550	81.791700	82.5500	-0.290%	806,713	-22.011%
2026-06-24	82.8200	84.7450	81.800000	82.7900	+0.060%	869,172	-22.237%
2026-06-23	82.8800	83.4300	80.940000	82.7400	-0.169%	756,425	-22.190%
2026-06-22	84.4500	85.1500	82.360200	82.8800	-1.357%	763,438	-22.321%
2026-06-18	84.4700	85.8300	83.650000	84.0200	+0.454%	1,288,830	-23.375%
2026-06-17	83.6000	84.1850	81.780000	83.6400	-0.274%	966,275	-23.027%
2026-06-16	83.4300	85.3900	82.900000	83.8700	+1.231%	1,088,738	-23.238%
2026-06-15	81.0100	83.0000	78.200000	82.8500	+2.410%	1,025,968	-22.293%
2026-06-12	78.6500	82.3300	77.000000	80.9000	+2.861%	1,463,101	-20.420%
2026-06-11	78.6700	80.5099	76.000000	78.6500	-0.114%	1,076,176	-18.144%
2026-06-10	74.4100	78.9000	73.600500	78.7400	+6.090%	1,401,669	-18.237%
2026-06-09	74.3700	74.8650	72.290000	74.2200	+1.090%	820,554	-13.258%
2026-06-08	75.6600	75.6600	72.500000	73.4200	-0.904%	775,894	-12.313%
2026-06-05	74.3400	76.5850	73.990000	74.0900	+0.149%	894,567	-13.106%
2026-06-04	74.7300	75.3900	73.220000	73.9800	-1.596%	743,988	-12.976%
2026-06-03	74.6400	76.2200	72.720000	75.1800	+0.981%	1,039,354	-14.366%
2026-06-02	74.9900	75.2300	73.500000	74.4500	-0.733%	585,533	-13.526%
2026-06-01	75.0500	76.9100	74.210700	75.0000	-0.173%	687,317	-14.160%
2026-05-29	77.4000	77.4000	74.600000	75.1300	-2.908%	1,167,834	-14.309%
2026-05-28	78.5000	78.5153	76.780000	77.3800	-1.590%	609,060	-16.800%
2026-05-27	77.3200	79.3750	77.020000	78.6300	+2.798%	708,950	-18.123%
2026-05-26	76.8400	77.1200	75.590000	76.4900	+0.592%	844,162	-15.832%
2026-05-22	79.0600	79.6299	75.360000	76.0400	-3.539%	997,195	-15.334%
2026-05-21	77.9500	79.3500	77.000000	78.8300	+1.220%	856,320	-18.331%
2026-05-20	77.2100	78.9500	76.540000	77.8800	+1.871%	759,075	-17.334%
2026-05-19	79.1450	79.2000	76.090000	76.4500	-3.509%	1,384,661	-15.788%
2026-05-18	78.5500	79.7000	77.800000	79.2300	+1.007%	812,428	-18.743%
2026-05-15	76.4400	78.5500	75.590000	78.4400	+2.616%	1,395,328	-17.925%
2026-05-14	74.7700	77.0100	73.401000	76.4400	+2.234%	1,285,007	-15.777%
2026-05-13	74.6100	76.3500	73.830000	74.7700	+0.214%	1,763,250	-13.896%
2026-05-12	72.4600	75.6350	72.250000	74.6100	+2.967%	2,009,045	-13.711%
2026-05-11	72.0300	72.5900	70.850000	72.4600	+1.201%	1,273,131	-11.151%
2026-05-08	68.4500	72.9800	68.320000	71.6000	+4.978%	1,671,722	-10.084%
2026-05-07	69.1500	69.3500	67.245000	68.2050	-0.634%	911,206	-5.608%
2026-05-06	68.9600	68.9600	66.960000	68.6400	+1.254%	997,266	-6.206%
2026-05-05	68.1000	69.5700	67.100000	67.7900	+0.803%	1,455,354	-5.030%
2026-05-04	66.9200	67.8400	65.640000	67.2500	+0.749%	1,210,952	-4.268%
2026-05-01	66.8700	68.2600	66.260000	66.7500	+1.152%	1,392,001	-3.551%
2026-04-30	67.6550	69.5850	63.755000	65.9900	-1.434%	4,623,289	-2.440%
2026-04-29	60.6300	67.2100	56.330700	66.9500	+29.673%	5,754,004	-3.839%
2026-04-28	51.1300	53.3400	51.130000	51.6300	+0.039%	1,606,178	+24.695%
2026-04-27	50.0000	52.9200	49.785000	51.6100	+2.421%	1,233,633	+24.743%
2026-04-24	47.2000	50.8800	46.520000	50.3900	+6.263%	1,029,910	+27.763%
2026-04-23	46.6400	48.0500	46.640000	47.4200	+1.803%	771,612	+35.765%
2026-04-22	47.7400	48.9900	46.130000	46.5800	-1.688%	737,116	+38.214%
2026-04-21	47.2600	48.7650	46.500000	47.3800	-0.190%	916,829	+35.880%
2026-04-20	48.0600	48.2000	45.850000	47.4700	-1.759%	2,071,108	+35.622%
2026-04-17	48.8900	49.9000	47.550000	48.3200	-0.031%	1,072,777	+33.237%
2026-04-16	49.8800	50.7200	47.230000	48.3350	-2.922%	895,947	+33.195%
2026-04-15	49.3300	50.5500	48.450000	49.7900	+0.322%	877,548	+29.303%
2026-04-14	48.1900	50.2150	48.115000	49.6300	+2.563%	943,828	+29.720%
2026-04-13	50.9700	51.2350	47.520000	48.3900	-5.118%	1,782,614	+33.044%
2026-04-10	49.7700	51.0900	48.730000	51.0000	+4.444%	851,296	+26.235%
2026-04-09	48.3500	49.6950	47.730000	48.8300	-0.671%	1,145,956	+31.845%
2026-04-08	50.1800	51.5450	48.900000	49.1600	-0.122%	1,517,545	+30.960%
2026-04-07	49.2300	51.1400	49.040000	49.2200	-0.626%	1,208,032	+30.800%
2026-04-06	48.2300	49.9550	47.000000	49.5300	+2.674%	637,624	+29.982%
2026-04-02	47.2200	48.9800	46.260000	48.2400	-0.720%	787,912	+33.458%
2026-04-01	48.6700	49.0400	47.628400	48.5900	+1.419%	1,308,439	+32.496%
2026-03-31	47.5200	48.3000	45.020000	47.9100	+2.988%	1,331,485	+34.377%
2026-03-30	46.9700	48.0500	46.110000	46.5200	-0.958%	1,513,535	+38.392%
2026-03-27	51.2600	51.3100	46.890000	46.9700	-9.114%	1,779,956	+37.066%
2026-03-26	52.9200	53.2299	51.640000	51.6800	-4.065%	1,167,214	+24.574%
2026-03-25	54.6300	55.0300	52.620000	53.8700	-1.535%	1,475,882	+19.510%
2026-03-24	55.2600	55.7000	52.990000	54.7100	-1.901%	9,320,015	+17.675%
2026-03-23	56.5000	57.0700	55.031000	55.7700	+5.465%	2,740,483	+15.438%
2026-03-20	53.5500	53.9200	52.440000	52.8800	-2.038%	895,037	+21.747%
2026-03-19	55.4500	55.6983	51.650000	53.9800	-3.417%	1,420,963	+19.266%
2026-03-18	58.0400	58.0400	55.610000	55.8900	-3.870%	735,257	+15.191%
2026-03-17	59.9200	59.9200	57.970000	58.1400	-4.059%	983,775	+10.733%
2026-03-16	57.9800	61.3900	57.980000	60.6000	+3.856%	1,755,574	+6.238%
2026-03-13	58.8600	59.7300	56.430000	58.3500	+0.621%	789,002	+10.334%
2026-03-12	56.4700	58.7200	56.470000	57.9900	+0.520%	1,175,303	+11.019%
2026-03-11	54.3000	58.0100	54.300000	57.6900	+5.063%	1,139,182	+11.596%
2026-03-10	52.5800	56.3150	52.580000	54.9100	+4.115%	1,136,041	+17.246%
2026-03-09	50.8100	52.7600	49.925000	52.7400	+1.972%	883,393	+22.071%
2026-03-06	51.9000	52.8200	51.080000	51.7200	-2.415%	818,598	+24.478%
2026-03-05	54.1800	54.2050	52.065000	53.0000	-3.942%	920,046	+21.472%
2026-03-04	54.3200	55.2600	53.805000	55.1750	+1.949%	648,684	+16.683%
2026-03-03	52.9700	54.2600	51.478400	54.1200	-0.606%	995,088	+18.958%
2026-03-02	56.9900	58.5500	54.330000	54.4500	-6.218%	1,328,825	+18.237%
2026-02-27	57.4100	58.1650	56.820000	58.0600	+1.132%	1,085,982	+10.885%
2026-02-26	55.3000	58.1450	55.000000	57.4100	+4.249%	1,041,488	+12.141%
2026-02-25	54.8100	55.7450	54.420100	55.0700	-0.308%	615,378	+16.906%
2026-02-24	53.5500	55.2400	52.270000	55.2400	+3.021%	1,062,588	+16.546%
2026-02-23	53.9100	55.9500	53.340000	53.6200	-0.630%	1,419,205	+20.067%
2026-02-20	51.0000	55.6200	50.010000	53.9600	+4.250%	2,518,895	+19.311%
2026-02-19	50.1900	51.8200	48.010100	51.7600	+3.396%	2,103,773	+24.382%
2026-02-18	55.0500	57.2700	48.540000	50.0600	-11.430%	4,799,979	+28.606%
2026-02-17	56.5000	58.1250	56.190000	56.5200	-0.106%	1,426,389	+13.907%
2026-02-13	57.1400	58.9300	55.530000	56.5800	-1.101%	987,424	+13.786%
2026-02-12	58.8900	59.3500	56.670000	57.2100	-2.968%	835,750	+12.533%
2026-02-11	57.1800	59.3500	56.715000	58.9600	+4.243%	826,318	+9.193%
2026-02-10	58.6300	59.0700	54.890000	56.5600	-3.167%	846,690	+13.826%
2026-02-09	59.0800	59.8800	57.300600	58.4100	-0.933%	548,790	+10.221%
2026-02-06	57.2300	59.0500	57.030000	58.9600	+3.457%	739,053	+9.193%
2026-02-05	54.8000	57.4150	54.160000	56.9900	+3.618%	711,873	+12.967%
2026-02-04	57.8000	58.0500	54.210000	55.0000	-4.448%	969,333	+17.055%
2026-02-03	56.0600	57.5800	55.750000	57.5600	+3.284%	793,295	+11.849%
2026-02-02	53.3000	56.3700	52.690200	55.7300	+4.461%	747,813	+15.521%
2026-01-30	53.9700	54.5900	52.970000	53.3500	-1.885%	605,751	+20.675%
2026-01-29	54.2300	54.7450	53.400000	54.3750	+0.378%	494,572	+18.400%
2026-01-28	54.9400	55.2500	52.145000	54.1700	-1.473%	769,570	+18.848%
2026-01-27	55.6000	55.9900	54.450100	54.9800	+0.200%	724,835	+17.097%
2026-01-26	52.0800	55.0700	51.610000	54.8700	+4.914%	842,685	+17.332%
2026-01-23	52.2200	52.5600	51.830000	52.3000	+0.153%	763,055	+23.098%
2026-01-22	53.4300	53.7800	52.080000	52.2200	-2.465%	697,421	+23.286%
2026-01-21	54.1800	54.4700	53.180000	53.5400	-0.723%	804,463	+20.247%
2026-01-20	52.9200	54.5800	52.410000	53.9300	+0.728%	609,106	+19.377%
2026-01-16	52.7800	54.2950	52.530000	53.5400	+1.575%	539,801	+20.247%
2026-01-15	52.0500	52.8300	51.910000	52.7100	+1.385%	633,900	+22.140%
2026-01-14	55.3000	55.4550	51.930000	51.9900	-5.952%	808,158	+23.832%
2026-01-13	55.6600	55.9000	55.000100	55.2800	-0.665%	529,374	+16.462%
2026-01-12	54.8700	56.4600	54.300000	55.6500	+1.237%	582,864	+15.687%
2026-01-09	55.1300	56.1500	54.880000	54.9700	-0.363%	398,006	+17.118%
2026-01-08	54.0900	55.3600	54.090000	55.1700	+1.752%	459,199	+16.694%
2026-01-07	52.4600	55.5300	52.310000	54.2200	+4.289%	732,743	+18.738%
2026-01-06	53.3000	53.3000	51.431100	51.9900	-2.895%	867,643	+23.832%
2026-01-05	53.5500	54.1900	51.550000	53.5400	+0.150%	577,877	+20.247%
2026-01-02	52.9900	54.2550	52.320000	53.4600	+0.849%	441,842	+20.426%
2025-12-31	53.4300	53.7400	52.700000	53.0100	-0.786%	320,116	+21.449%
2025-12-30	54.1600	54.8300	53.380000	53.4300	-1.999%	443,988	+20.494%
2025-12-29	53.5600	54.8900	53.340000	54.5200	+1.792%	477,472	+18.085%
2025-12-26	53.2400	53.7300	52.870000	53.5600	+0.281%	206,013	+20.202%
2025-12-24	53.8600	54.0412	53.214900	53.4100	-0.540%	151,467	+20.539%
2025-12-23	53.7300	54.3400	53.010000	53.7000	+0.581%	523,235	+19.888%
2025-12-22	53.0400	54.3450	52.950000	53.3900	-0.168%	447,218	+20.584%
2025-12-19	52.5000	54.1900	52.500000	53.4800	+1.905%	1,395,536	+20.381%
2025-12-18	51.5800	52.8750	51.580000	52.4800	+2.440%	624,738	+22.675%
2025-12-17	52.3300	52.3300	51.000000	51.2300	-1.877%	922,775	+25.669%
2025-12-16	53.9100	54.0549	51.940000	52.2100	-3.368%	787,627	+23.310%
2025-12-15	54.7800	55.2900	53.960000	54.0300	-0.971%	781,366	+19.156%
2025-12-12	54.3300	54.8399	53.910000	54.5600	+0.423%	408,125	+17.999%
2025-12-11	54.7200	55.0000	53.490000	54.3300	+0.388%	496,594	+18.498%
2025-12-10	54.0400	54.6900	53.730000	54.1200	-0.037%	634,665	+18.958%
2025-12-09	53.7900	55.0000	53.570000	54.1400	+1.064%	515,929	+18.914%
2025-12-08	55.0300	55.0300	53.305000	53.5700	-1.824%	808,025	+20.179%
2025-12-05	53.9600	54.8500	53.660000	54.5650	+1.441%	670,728	+17.988%
2025-12-04	54.5800	54.9700	53.630000	53.7900	-1.520%	454,630	+19.688%
2025-12-03	54.6500	55.0900	53.950000	54.6200	-0.055%	598,463	+17.869%
2025-12-02	54.2800	54.7700	52.936300	54.6500	+0.886%	1,329,144	+17.804%
2025-12-01	53.4100	54.4100	52.900000	54.1700	+1.423%	753,991	+18.848%
2025-11-28	53.9200	54.2300	52.690000	53.4100	-0.780%	526,558	+20.539%
2025-11-26	52.9600	53.9750	52.150000	53.8300	+1.509%	903,659	+19.599%
2025-11-25	51.1600	53.1000	51.000000	53.0300	+3.696%	1,940,660	+21.403%
2025-11-24	50.0000	51.9500	49.330000	51.1400	+5.836%	2,006,366	+25.890%
2025-11-21	46.3400	49.0900	46.250000	48.3200	+4.543%	928,124	+33.237%
2025-11-20	47.7000	47.8128	45.900000	46.2200	-2.263%	415,209	+39.290%
2025-11-19	46.5100	47.7499	45.840000	47.2900	+1.502%	604,599	+36.139%
2025-11-18	45.6800	46.8400	45.000000	46.5900	+2.553%	914,617	+38.184%
2025-11-17	47.3600	50.5000	45.010000	45.4300	+3.603%	2,647,983	+41.713%
2025-11-14	43.2100	44.2000	43.110000	43.8500	+1.669%	685,340	+46.819%
2025-11-13	43.5000	43.9899	42.640000	43.1300	-0.023%	801,853	+49.270%
2025-11-12	42.0500	43.1500	41.500000	43.1400	+3.058%	932,365	+49.235%
2025-11-11	41.7700	42.3700	40.615000	41.8600	+0.384%	458,820	+53.798%
2025-11-10	42.3400	43.2800	41.680000	41.7000	-0.974%	490,984	+54.388%
2025-11-07	41.8600	42.5600	41.500000	42.1100	+0.693%	397,128	+52.885%
2025-11-06	41.6200	42.7300	41.575000	41.8200	+0.072%	604,452	+53.945%
2025-11-05	40.0800	42.2200	39.850000	41.7900	+4.789%	998,326	+54.056%
2025-11-04	40.6000	41.2500	39.690000	39.8800	-2.303%	744,675	+61.434%
2025-11-03	40.8000	41.7300	39.860100	40.8200	-0.874%	946,599	+57.717%
2025-10-31	42.5000	43.0650	41.120000	41.1800	-3.356%	966,156	+56.338%
2025-10-30	45.0000	45.0000	41.160000	42.6100	-5.897%	2,156,590	+51.091%
2025-10-29	46.3800	48.6699	42.200000	45.2800	+7.197%	3,882,891	+42.182%
2025-10-28	40.9800	42.3700	40.620000	42.2400	+3.075%	973,557	+52.415%
2025-10-27	39.8600	41.3800	39.600000	40.9800	+3.315%	800,641	+57.101%
2025-10-24	41.2500	41.7000	39.640000	39.6650	-2.901%	497,111	+62.309%
2025-10-23	40.8200	40.9800	40.005000	40.8500	0.000%	531,511	+57.601%
2025-10-22	39.8700	40.8600	39.460000	40.8500	+2.561%	555,567	+57.601%
2025-10-21	41.6800	41.6800	39.765000	39.8300	-4.278%	566,211	+61.637%
2025-10-20	41.1500	41.9800	40.580000	41.6100	+1.587%	430,488	+54.722%
2025-10-17	41.2000	41.8700	40.630000	40.9600	-0.751%	927,688	+57.178%
2025-10-16	39.8150	41.4100	39.815000	41.2700	+3.304%	795,858	+55.997%
2025-10-15	39.0200	39.9600	38.070000	39.9500	+2.252%	1,063,935	+61.151%
2025-10-14	39.5100	40.1250	38.670000	39.0700	-1.859%	910,908	+64.781%
2025-10-13	41.9400	42.2000	39.590100	39.8100	-4.761%	619,731	+61.718%
2025-10-10	42.9800	42.9800	41.730000	41.8000	-2.268%	584,062	+54.019%
2025-10-09	41.3100	43.0800	41.000000	42.7700	+3.309%	694,012	+50.526%
2025-10-08	43.0000	43.0000	41.330000	41.4000	-3.192%	601,161	+55.507%
2025-10-07	43.0800	43.3400	42.473500	42.7650	-0.338%	612,162	+50.544%
2025-10-06	43.0000	43.4199	41.920000	42.9100	+0.917%	1,066,868	+50.035%
2025-10-03	42.7200	43.6500	42.460000	42.5200	-0.445%	696,953	+51.411%
2025-10-02	42.5300	42.7700	41.790000	42.7100	+0.707%	761,810	+50.738%
2025-10-01	42.6500	42.8000	41.670000	42.4100	-0.141%	867,240	+51.804%
2025-09-30	43.0000	43.2800	42.210000	42.4700	-0.817%	905,772	+51.589%
2025-09-29	39.9500	42.8800	39.950000	42.8200	+7.171%	1,510,182	+50.350%
2025-09-26	39.2600	39.9800	39.020000	39.9550	+2.422%	762,659	+61.131%
2025-09-25	40.2200	40.2950	37.630000	39.0100	-3.201%	1,429,044	+65.035%
2025-09-24	41.0000	41.7200	40.170000	40.3000	-2.161%	968,748	+59.752%
2025-09-23	40.9200	41.5876	40.170000	41.1900	+0.488%	1,214,778	+56.300%
2025-09-22	39.6400	41.7350	39.640000	40.9900	+3.171%	2,016,517	+57.063%
2025-09-19	39.3500	39.8300	38.348800	39.7300	+1.197%	2,075,388	+62.044%
2025-09-18	39.4600	40.8200	39.150000	39.2600	-7.187%	4,039,841	+63.984%
2025-09-17	40.0000	42.8150	39.520000	42.3000	+5.803%	1,598,978	+52.199%
2025-09-16	39.7900	40.0450	39.170000	39.9800	+0.478%	723,218	+61.031%
2025-09-15	39.7300	40.7100	39.470000	39.7900	+0.556%	951,229	+61.799%
2025-09-12	38.9900	40.4350	38.620000	39.5700	+1.488%	1,021,112	+62.699%
2025-09-11	38.6600	39.1900	38.175000	38.9900	+1.168%	796,214	+65.119%
2025-09-10	38.1600	38.8800	37.915000	38.5400	-0.130%	704,627	+67.047%
2025-09-09	38.4000	39.3918	38.400000	38.5900	+0.521%	1,834,168	+66.831%
2025-09-08	38.5100	38.8050	37.820000	38.3900	-0.389%	1,013,560	+67.700%
2025-09-05	37.4900	38.5500	37.270000	38.5400	+3.463%	856,737	+67.047%
2025-09-04	36.6900	37.6600	36.410000	37.2500	+1.637%	673,640	+72.832%
2025-09-03	36.5500	37.1500	35.995000	36.6500	-0.191%	707,256	+75.662%
2025-09-02	35.3600	36.7900	34.850000	36.7200	+2.742%	894,471	+75.327%
2025-08-29	35.3200	35.8750	35.110000	35.7400	+1.419%	527,306	+80.134%
2025-08-28	34.6600	35.2500	34.255000	35.2400	+1.703%	696,543	+82.690%
2025-08-27	33.4100	34.6850	33.190000	34.6500	+3.371%	673,453	+85.801%
2025-08-26	34.1400	34.3600	33.320000	33.5200	-1.816%	967,377	+92.064%
2025-08-25	36.3100	36.3100	33.840000	34.1400	-7.051%	1,446,204	+88.576%
2025-08-22	36.2000	37.0500	35.930000	36.7300	+1.971%	698,596	+75.279%
2025-08-21	35.5600	36.0600	35.215000	36.0200	+0.278%	830,398	+78.734%
2025-08-20	35.0300	36.3176	34.910000	35.9200	+5.834%	1,130,023	+79.232%
2025-08-19	33.8300	34.0750	33.320000	33.9400	+0.325%	527,914	+89.688%
2025-08-18	33.1200	33.8600	33.120000	33.8300	+2.298%	442,996	+90.304%
2025-08-15	33.2500	33.2650	32.880000	33.0700	-0.332%	632,206	+94.678%
2025-08-14	32.9100	33.5200	32.670000	33.1800	-0.181%	635,815	+94.033%
2025-08-13	32.4200	33.4650	31.920000	33.2400	+2.688%	650,513	+93.682%
2025-08-12	32.6900	32.8200	32.080000	32.3700	-0.706%	620,402	+98.888%
2025-08-11	32.5000	32.8500	32.081300	32.6000	+0.493%	654,872	+97.485%
2025-08-08	32.8900	33.3000	32.390000	32.4400	-1.368%	370,420	+98.459%
2025-08-07	32.7300	33.0153	32.230000	32.8900	+1.418%	456,493	+95.743%
2025-08-06	32.3100	32.5200	31.790000	32.4300	+0.402%	885,877	+98.520%
2025-08-05	33.9600	34.1400	31.890000	32.3000	-4.579%	1,102,135	+99.319%
2025-08-04	34.7700	34.7700	33.190000	33.8500	-2.618%	1,077,407	+90.192%
2025-08-01	35.0000	35.3600	34.540000	34.7600	-1.418%	913,716	+85.213%
2025-07-31	36.3400	37.6500	35.060000	35.2600	-4.133%	1,224,785	+82.587%
2025-07-30	37.4300	38.0900	35.600000	36.7800	+0.027%	1,781,720	+75.041%
2025-07-29	37.7100	37.9100	36.370000	36.7700	-1.368%	943,088	+75.088%
2025-07-28	37.9600	38.0650	37.070000	37.2800	-1.688%	761,790	+72.693%
2025-07-25	38.0200	38.2500	37.645000	37.9200	+0.397%	506,754	+69.778%
2025-07-24	38.2400	38.2650	37.350000	37.7700	-1.177%	686,392	+70.453%
2025-07-23	39.0700	39.6500	38.150000	38.2200	-2.251%	1,005,391	+68.446%
2025-07-22	39.3200	39.4300	38.545000	39.1000	+0.179%	735,559	+64.655%
2025-07-21	39.0700	39.3702	38.550000	39.0300	-0.332%	472,800	+64.950%
2025-07-18	39.4000	39.4500	38.890000	39.1600	-0.305%	321,284	+64.402%
2025-07-17	38.4200	39.5000	38.110000	39.2800	+3.097%	643,996	+63.900%
2025-07-16	38.1000	38.2000	37.195000	38.1000	+0.184%	631,543	+68.976%
2025-07-15	37.8300	38.1100	37.570000	38.0300	+0.369%	543,541	+69.287%
2025-07-14	37.2200	38.0150	35.709500	37.8900	+2.240%	622,343	+69.913%
2025-07-11	37.1600	37.1600	36.230000	37.0600	-0.350%	398,610	+73.718%
2025-07-10	36.9000	37.2550	36.510000	37.1900	+1.170%	417,230	+73.111%
2025-07-09	37.5200	37.6700	36.577000	36.7600	-2.130%	491,404	+75.136%
2025-07-08	38.3600	38.5500	36.870000	37.5600	-2.162%	806,252	+71.406%
2025-07-07	37.5300	38.4200	37.350000	38.3900	+2.210%	840,756	+67.700%
2025-07-03	37.4600	37.7600	36.270100	37.5600	+0.995%	260,334	+71.406%
2025-07-02	36.6700	37.4998	36.430000	37.1900	+1.032%	642,053	+73.111%
2025-07-01	36.0900	37.9380	36.018900	36.8100	+1.967%	1,729,204	+74.898%
2025-06-30	35.4200	36.6100	35.130000	36.1000	+2.440%	957,062	+78.338%
2025-06-27	35.9200	36.0500	35.230000	35.2400	-1.178%	1,049,176	+82.690%
2025-06-26	35.8900	36.5200	35.480000	35.6600	-0.056%	599,695	+80.538%
2025-06-25	36.3300	36.5400	35.290000	35.6800	-1.951%	702,660	+80.437%
2025-06-24	36.2300	36.8300	35.970000	36.3900	+1.083%	680,388	+76.917%
2025-06-23	35.0900	36.2950	34.892300	36.0000	+2.506%	616,717	+78.833%
2025-06-20	35.9600	36.1650	35.110000	35.1200	-1.625%	528,572	+83.314%
2025-06-18	34.5700	36.0400	34.260000	35.7000	+3.209%	816,117	+80.336%
2025-06-17	33.0500	34.6300	32.900000	34.5900	+3.656%	694,524	+86.123%
2025-06-16	33.4700	34.3300	33.320000	33.3700	+0.938%	392,754	+92.928%
2025-06-13	33.2300	33.5750	32.960000	33.0600	-2.131%	352,217	+94.737%
2025-06-12	33.2200	33.8000	32.780000	33.7800	+1.778%	516,571	+90.586%
2025-06-11	33.5300	33.7500	33.020000	33.1900	-0.210%	428,607	+93.974%
2025-06-10	33.9300	34.1900	33.220000	33.2600	-1.656%	482,266	+93.566%
2025-06-09	34.4800	34.4800	33.650000	33.8200	-1.255%	470,647	+90.361%
2025-06-06	34.5200	35.2800	33.940000	34.2500	+0.440%	348,770	+87.971%
2025-06-05	34.4400	34.5600	34.090000	34.1000	-1.474%	413,630	+88.798%
2025-06-04	35.1200	35.1800	34.475000	34.6100	-1.114%	390,291	+86.016%
2025-06-03	35.0400	35.2100	34.380000	35.0000	-0.057%	459,314	+83.943%
2025-06-02	35.4300	35.4300	34.270000	35.0200	-1.602%	605,615	+83.838%
2025-05-30	35.6900	35.8300	35.240000	35.5900	-0.056%	400,319	+80.894%
2025-05-29	35.9150	36.1100	35.540000	35.6100	+0.395%	404,434	+80.792%
2025-05-28	36.5000	36.6700	35.340000	35.4700	-3.061%	343,827	+81.505%
2025-05-27	36.5900	36.9600	36.090000	36.5900	+1.077%	386,875	+75.950%
2025-05-23	35.9400	36.4450	35.640000	36.2000	-0.221%	466,750	+77.845%
2025-05-22	37.0000	37.0000	36.140000	36.2800	-1.520%	405,491	+77.453%
2025-05-21	37.0900	37.3500	36.590000	36.8400	-0.914%	686,600	+74.756%
2025-05-20	36.0400	37.5500	35.780000	37.1800	+2.935%	873,155	+73.158%
2025-05-19	35.2800	36.1300	35.175000	36.1200	+1.404%	464,716	+78.239%
2025-05-16	34.6900	36.4100	34.430000	35.6200	+2.918%	1,786,020	+80.741%
2025-05-15	34.1900	34.6450	33.660000	34.6100	+1.824%	543,874	+86.016%
2025-05-14	33.0100	34.2900	32.440000	33.9900	+2.534%	1,424,159	+89.409%
2025-05-13	32.6500	33.6100	32.280000	33.1500	+1.345%	1,690,491	+94.208%
2025-05-12	33.9500	34.1700	32.310000	32.7100	-1.801%	925,752	+96.821%
2025-05-09	32.3200	34.0000	30.540000	33.3100	-4.856%	1,838,256	+93.275%
2025-05-08	35.6800	35.6800	34.610000	35.0100	-1.380%	618,801	+83.890%
2025-05-07	35.1400	35.7000	34.510000	35.5000	+1.429%	722,940	+81.352%
2025-05-06	34.7200	35.2200	34.350000	35.0000	+0.546%	599,381	+83.943%
2025-05-05	34.4000	35.3900	33.990000	34.8100	+1.754%	742,386	+84.947%
2025-05-02	33.8000	34.6600	33.730000	34.2100	+2.211%	709,457	+88.191%
2025-05-01	33.0300	34.0600	32.090000	33.4700	+1.271%	830,808	+92.351%
2025-04-30	31.1000	34.2400	31.100000	33.0500	+4.754%	1,871,390	+94.796%
2025-04-29	30.0100	31.6800	29.820000	31.5500	+4.748%	1,175,505	+104.057%
2025-04-28	31.0400	31.4900	29.750000	30.1200	-2.271%	845,410	+113.745%
2025-04-25	30.6400	30.8850	29.740000	30.8200	+0.293%	524,084	+108.890%
2025-04-24	31.1800	31.5700	30.520000	30.7300	-1.506%	551,131	+109.502%
2025-04-23	32.1000	32.2300	30.210000	31.2000	-0.288%	673,129	+106.346%
2025-04-22	31.0900	31.8550	30.780000	31.2900	+1.525%	530,100	+105.753%
2025-04-21	31.6200	31.6200	30.270000	30.8200	-2.745%	584,986	+108.890%
2025-04-17	30.9900	31.7600	30.965000	31.6900	+2.590%	517,533	+103.156%
2025-04-16	31.1400	31.3800	30.500000	30.8900	-1.562%	558,342	+108.417%
2025-04-15	31.2200	31.8900	31.080000	31.3800	0.000%	586,979	+105.163%
2025-04-14	31.4000	31.9500	30.760000	31.3800	+1.521%	539,832	+105.163%
2025-04-11	30.4100	31.0000	29.740000	30.9100	+0.914%	589,477	+108.282%
2025-04-10	30.9200	31.5050	29.860000	30.6300	-2.078%	687,307	+110.186%
2025-04-09	27.4400	31.4600	27.433000	31.2800	+12.155%	1,030,951	+105.818%
2025-04-08	29.4100	29.6500	27.550000	27.8900	-3.361%	893,752	+130.835%
2025-04-07	26.7100	29.4600	26.420000	28.8600	+3.293%	1,366,876	+123.077%
2025-04-04	26.3300	28.3000	25.790000	27.9400	+3.481%	1,665,473	+130.422%
2025-04-03	29.0200	29.3250	26.780000	27.0000	-10.507%	1,648,927	+138.444%
2025-04-02	29.9800	30.9600	29.730000	30.1700	+0.466%	727,652	+113.391%
2025-04-01	30.6300	31.1700	29.950000	30.0300	-2.023%	1,674,227	+114.386%
2025-03-31	29.5000	31.2000	29.390000	30.6500	+2.680%	1,019,225	+110.049%
2025-03-28	30.0100	30.2500	29.670000	29.8500	-0.267%	522,165	+115.678%
2025-03-27	31.2500	31.5800	29.700000	29.9300	-5.135%	1,094,284	+115.102%
2025-03-26	35.3600	35.5443	30.600000	31.5500	-11.001%	2,933,937	+104.057%
2025-03-25	36.2900	36.5000	35.435000	35.4500	-2.234%	510,794	+81.608%
2025-03-24	35.9700	36.4200	35.370018	36.2600	+2.112%	355,717	+77.551%
2025-03-21	35.4500	35.8000	35.280000	35.5100	-0.169%	677,795	+81.301%
2025-03-20	35.0000	35.7600	34.860000	35.5700	+1.195%	402,044	+80.995%
2025-03-19	34.4400	35.2300	33.985000	35.1500	+1.531%	443,219	+83.158%
2025-03-18	35.2000	35.4700	34.535000	34.6200	-1.815%	319,164	+85.962%
2025-03-17	34.7800	35.4700	34.595000	35.2600	+1.672%	345,308	+82.587%
2025-03-14	34.7500	35.0900	34.215000	34.6800	+0.405%	380,929	+85.640%
2025-03-13	34.8800	34.9800	34.040000	34.5400	-1.060%	437,912	+86.393%
2025-03-12	35.7700	35.9800	34.700000	34.9100	-1.189%	701,113	+84.417%
2025-03-11	34.5600	35.6500	34.230000	35.3300	+2.703%	665,195	+82.225%
2025-03-10	33.4500	35.2100	33.270000	34.4000	+1.595%	983,733	+87.151%
2025-03-07	32.0500	34.0950	31.890000	33.8600	+5.286%	673,764	+90.136%
2025-03-06	32.7500	32.8250	31.980000	32.1600	-2.722%	344,289	+100.187%
2025-03-05	33.3500	33.4150	32.580000	33.0600	-0.899%	513,248	+94.737%
2025-03-04	32.4900	33.7700	32.490000	33.3600	+1.769%	836,128	+92.986%
2025-03-03	32.5600	33.1453	31.895000	32.7800	+1.048%	651,641	+96.400%
2025-02-28	32.3000	33.0200	31.810000	32.4400	+0.714%	677,131	+98.459%
2025-02-27	33.3400	33.4833	32.060000	32.2100	-4.421%	1,150,696	+99.876%
2025-02-26	33.2200	35.0600	31.680000	33.7000	-11.688%	2,806,910	+91.039%
2025-02-25	37.9000	38.8400	37.340000	38.1600	+1.086%	643,480	+68.711%
2025-02-24	37.4800	38.1450	36.720000	37.7500	+0.452%	645,205	+70.543%
2025-02-21	37.9200	38.3700	37.315000	37.5800	+0.213%	708,303	+71.315%
2025-02-20	39.3800	39.7500	36.400000	37.5000	-5.518%	1,005,742	+71.680%
2025-02-19	39.1100	40.0547	38.750000	39.6900	+1.483%	799,750	+62.207%
2025-02-18	39.8900	39.8900	38.680000	39.1100	-2.152%	531,889	+64.613%
2025-02-14	40.2500	40.3000	39.600000	39.9700	-0.819%	273,665	+61.071%
2025-02-13	39.8000	40.3200	39.122500	40.3000	+1.307%	437,667	+59.752%
2025-02-12	39.0800	40.1350	38.840000	39.7800	+0.913%	503,660	+61.840%

.dark-mode .xQXfzL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xQXfzL{ color: #333333; background-color: white; border: 2px solid #333333; }COCOThe Vita Coco Company, Inc. Common Stockstock NASDAQ

COCO
The Vita Coco Company, Inc. Common Stock
stock NASDAQ