NasdaqGS - Delayed Quote USD

The Vita Coco Company, Inc. (COCO)

55.13 +0.05 (+0.09%)

At close: September 4 at 4:00:01 PM EDT

55.13 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade COCO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	54.55	55.38	54.19	55.13	55.13	1,717,700
Sep 3, 2026	57.70	57.82	54.95	55.08	55.08	1,834,200
Sep 2, 2026	58.04	58.68	56.84	57.69	57.69	999,200
Sep 1, 2026	58.61	59.56	57.50	58.06	58.06	1,176,600
Aug 31, 2026	61.70	61.82	58.70	58.72	58.72	1,040,700
Aug 28, 2026	61.90	63.18	60.90	61.71	61.71	599,200
Aug 27, 2026	62.30	63.48	61.08	61.63	61.63	948,200
Aug 26, 2026	63.69	64.48	62.37	62.80	62.80	623,000
Aug 25, 2026	64.12	64.90	63.50	63.57	63.57	542,200
Aug 24, 2026	63.92	65.64	63.10	63.36	63.36	693,500
Aug 21, 2026	65.20	65.32	63.10	63.35	63.35	607,000
Aug 20, 2026	67.25	67.86	64.95	65.17	65.17	840,900
Aug 19, 2026	64.17	68.25	63.69	67.57	67.57	943,900
Aug 18, 2026	65.25	65.76	63.36	63.54	63.54	635,300
Aug 17, 2026	64.72	65.87	63.11	65.50	65.50	585,200
Aug 14, 2026	65.02	66.20	64.72	65.21	65.21	657,300
Aug 13, 2026	66.96	67.70	65.02	65.21	65.21	787,400
Aug 12, 2026	65.10	66.46	64.79	66.45	66.45	947,600
Aug 11, 2026	62.61	64.93	60.05	64.46	64.46	1,449,700
Aug 10, 2026	62.30	63.76	61.51	62.78	62.78	901,000
Aug 7, 2026	63.97	63.97	62.15	62.25	62.25	756,400
Aug 6, 2026	64.84	65.56	63.16	64.12	64.12	896,000
Aug 5, 2026	65.35	66.50	64.40	64.84	64.84	700,000
Aug 4, 2026	63.39	65.93	63.05	64.38	64.38	988,300
Aug 3, 2026	66.07	66.26	63.33	63.39	63.39	1,153,800
Jul 31, 2026	67.67	67.96	65.21	65.94	65.94	859,700
Jul 30, 2026	67.17	68.11	66.19	66.95	66.95	711,900
Jul 29, 2026	69.71	69.96	66.61	67.54	67.54	1,575,800
Jul 28, 2026	68.54	69.65	66.15	69.58	69.58	1,590,900
Jul 27, 2026	66.07	68.15	65.98	67.35	67.35	1,593,900
Jul 24, 2026	70.39	72.28	65.58	65.97	65.97	1,694,800
Jul 23, 2026	77.92	79.99	67.32	69.37	69.37	2,806,700
Jul 22, 2026	75.14	76.54	73.92	74.45	74.45	1,325,200
Jul 21, 2026	74.84	76.39	74.02	75.89	75.89	837,600
Jul 20, 2026	73.81	75.75	73.31	73.87	73.87	743,500
Jul 17, 2026	72.26	75.07	71.54	73.18	73.18	847,700
Jul 16, 2026	74.26	75.66	72.43	73.25	73.25	1,155,100
Jul 15, 2026	74.12	76.82	73.58	74.75	74.75	1,143,900
Jul 14, 2026	75.24	76.00	73.25	74.03	74.03	1,056,000
Jul 13, 2026	70.95	74.78	70.86	74.64	74.64	1,095,400
Jul 10, 2026	71.14	72.13	70.38	71.40	71.40	954,300
Jul 9, 2026	69.46	72.71	68.25	71.25	71.25	1,281,600
Jul 8, 2026	66.25	68.51	65.63	68.43	68.43	998,300
Jul 7, 2026	67.01	69.64	65.11	65.55	65.55	978,900
Jul 6, 2026	66.11	68.94	66.03	66.78	66.78	1,081,900
Jul 2, 2026	68.89	69.44	66.12	66.16	66.16	1,166,400
Jul 1, 2026	65.82	69.72	65.61	68.98	68.98	1,318,800
Jun 30, 2026	72.15	72.88	65.78	66.14	66.14	2,384,200
Jun 29, 2026	73.10	74.64	70.22	72.53	72.53	1,646,600
Jun 26, 2026	83.52	83.68	71.78	73.71	73.71	3,390,300
Jun 25, 2026	82.90	84.15	81.79	82.55	82.55	806,700
Jun 24, 2026	82.82	84.75	81.80	82.79	82.79	869,200
Jun 23, 2026	82.88	83.43	80.94	82.74	82.74	756,400
Jun 22, 2026	84.45	85.15	82.36	82.88	82.88	763,300
Jun 18, 2026	84.47	85.83	83.65	84.02	84.02	1,288,800
Jun 17, 2026	83.60	84.18	81.78	83.64	83.64	966,200
Jun 16, 2026	83.43	85.39	82.90	83.87	83.87	1,088,700
Jun 15, 2026	81.01	83.00	78.20	82.85	82.85	1,025,900
Jun 12, 2026	78.65	82.33	77.00	80.90	80.90	1,462,600
Jun 11, 2026	78.67	80.51	76.00	78.65	78.65	1,076,200
Jun 10, 2026	74.41	78.90	73.60	78.74	78.74	1,401,700
Jun 9, 2026	74.37	74.86	72.29	74.22	74.22	820,300
Jun 8, 2026	75.66	75.66	72.50	73.42	73.42	775,900
Jun 5, 2026	74.34	76.58	73.99	74.09	74.09	894,400
Jun 4, 2026	74.73	75.39	73.22	73.98	73.98	744,000
Jun 3, 2026	74.64	76.22	72.72	75.18	75.18	1,039,300
Jun 2, 2026	74.99	75.23	73.50	74.45	74.45	585,500
Jun 1, 2026	75.05	76.91	74.21	75.00	75.00	687,300
May 29, 2026	77.40	77.40	74.60	75.13	75.13	1,167,500
May 28, 2026	78.50	78.51	76.78	77.38	77.38	609,000
May 27, 2026	77.32	79.38	77.02	78.63	78.63	708,900
May 26, 2026	76.84	77.12	75.59	76.49	76.49	844,000
May 22, 2026	79.06	79.63	75.36	76.04	76.04	997,000
May 21, 2026	77.95	79.35	77.00	78.83	78.83	856,300
May 20, 2026	77.21	78.95	76.54	77.88	77.88	759,100
May 19, 2026	79.14	79.20	76.09	76.45	76.45	1,384,400
May 18, 2026	78.55	79.70	77.80	79.23	79.23	812,200
May 15, 2026	76.44	78.55	75.59	78.44	78.44	1,395,100
May 14, 2026	74.77	77.01	73.40	76.44	76.44	1,285,000
May 13, 2026	74.61	76.35	73.83	74.77	74.77	1,762,800
May 12, 2026	72.46	75.64	72.25	74.61	74.61	2,009,000
May 11, 2026	72.03	72.59	70.85	72.46	72.46	1,273,100
May 8, 2026	68.45	72.98	68.32	71.60	71.60	1,671,700
May 7, 2026	69.15	69.35	67.25	68.21	68.21	911,200
May 6, 2026	68.96	68.96	66.96	68.64	68.64	997,200
May 5, 2026	68.10	69.57	67.10	67.79	67.79	1,455,400
May 4, 2026	66.92	67.84	65.64	67.25	67.25	1,210,900
May 1, 2026	66.87	68.26	66.26	66.75	66.75	1,392,000
Apr 30, 2026	67.65	69.58	63.76	65.99	65.99	4,623,300
Apr 29, 2026	60.63	67.21	56.33	66.95	66.95	5,754,000
Apr 28, 2026	51.13	53.34	51.13	51.63	51.63	1,606,200
Apr 27, 2026	50.00	52.92	49.78	51.61	51.61	1,233,600
Apr 24, 2026	47.20	50.88	46.52	50.39	50.39	1,029,900
Apr 23, 2026	46.64	48.05	46.64	47.42	47.42	771,600
Apr 22, 2026	47.74	48.99	46.13	46.58	46.58	737,100
Apr 21, 2026	47.26	48.76	46.50	47.38	47.38	916,900
Apr 20, 2026	48.06	48.20	45.85	47.47	47.47	2,071,100
Apr 17, 2026	48.89	49.90	47.55	48.32	48.32	1,072,800
Apr 16, 2026	49.88	50.72	47.23	48.33	48.33	895,900
Apr 15, 2026	49.33	50.55	48.45	49.79	49.79	877,500
Apr 14, 2026	48.19	50.22	48.12	49.63	49.63	943,500
Apr 13, 2026	50.97	51.24	47.52	48.39	48.39	1,782,500
Apr 10, 2026	49.77	51.09	48.73	51.00	51.00	851,200
Apr 9, 2026	48.35	49.69	47.73	48.83	48.83	1,146,000
Apr 8, 2026	50.18	51.54	48.90	49.16	49.16	1,517,500
Apr 7, 2026	49.23	51.14	49.04	49.22	49.22	1,208,000
Apr 6, 2026	48.23	49.96	47.00	49.53	49.53	637,600
Apr 2, 2026	47.22	48.98	46.26	48.24	48.24	787,900
Apr 1, 2026	48.67	49.04	47.63	48.59	48.59	1,308,400
Mar 31, 2026	47.52	48.30	45.02	47.91	47.91	1,331,400
Mar 30, 2026	46.97	48.05	46.11	46.52	46.52	1,513,400
Mar 27, 2026	51.26	51.31	46.89	46.97	46.97	1,779,900
Mar 26, 2026	52.92	53.23	51.64	51.68	51.68	1,167,200
Mar 25, 2026	54.63	55.03	52.62	53.87	53.87	1,475,900
Mar 24, 2026	55.26	55.70	52.99	54.71	54.71	9,318,900
Mar 23, 2026	56.50	57.07	55.03	55.77	55.77	2,740,500
Mar 20, 2026	53.55	53.92	52.44	52.88	52.88	894,600
Mar 19, 2026	55.45	55.70	51.65	53.98	53.98	1,421,000
Mar 18, 2026	58.04	58.04	55.61	55.89	55.89	735,200
Mar 17, 2026	59.92	59.92	57.97	58.14	58.14	983,700
Mar 16, 2026	57.98	61.39	57.98	60.60	60.60	1,755,500
Mar 13, 2026	58.86	59.73	56.43	58.35	58.35	789,000
Mar 12, 2026	56.47	58.72	56.47	57.99	57.99	1,175,300
Mar 11, 2026	54.30	58.01	54.30	57.69	57.69	1,138,800
Mar 10, 2026	52.58	56.31	52.58	54.91	54.91	1,135,900
Mar 9, 2026	50.81	52.76	49.92	52.74	52.74	883,200
Mar 6, 2026	51.90	52.82	51.08	51.72	51.72	818,300
Mar 5, 2026	54.18	54.21	52.06	53.00	53.00	920,000
Mar 4, 2026	54.32	55.26	53.81	55.17	55.17	648,600
Mar 3, 2026	52.97	54.26	51.48	54.12	54.12	995,100
Mar 2, 2026	56.99	58.55	54.33	54.45	54.45	1,329,800
Feb 27, 2026	57.41	58.17	56.82	58.06	58.06	1,086,100
Feb 26, 2026	55.30	58.15	55.00	57.41	57.41	1,041,500
Feb 25, 2026	54.81	55.74	54.42	55.07	55.07	615,400
Feb 24, 2026	53.55	55.24	52.27	55.24	55.24	1,062,600
Feb 23, 2026	53.91	55.95	53.34	53.62	53.62	1,419,200
Feb 20, 2026	51.00	55.62	50.01	53.96	53.96	2,518,900
Feb 19, 2026	50.19	51.82	48.01	51.76	51.76	2,103,800
Feb 18, 2026	55.05	57.27	48.54	50.06	50.06	4,800,000
Feb 17, 2026	56.50	58.13	56.19	56.52	56.52	1,426,400
Feb 13, 2026	57.14	58.93	55.53	56.58	56.58	987,400
Feb 12, 2026	58.89	59.35	56.67	57.21	57.21	835,600
Feb 11, 2026	57.18	59.35	56.72	58.96	58.96	826,500
Feb 10, 2026	58.63	59.07	54.89	56.56	56.56	846,700
Feb 9, 2026	59.08	59.88	57.30	58.41	58.41	550,600
Feb 6, 2026	57.23	59.05	57.03	58.96	58.96	739,000
Feb 5, 2026	54.80	57.42	54.16	56.99	56.99	711,700
Feb 4, 2026	57.80	58.05	54.21	55.00	55.00	969,300
Feb 3, 2026	56.06	57.58	55.75	57.56	57.56	793,100
Feb 2, 2026	53.30	56.37	52.69	55.73	55.73	747,800
Jan 30, 2026	53.97	54.59	52.97	53.35	53.35	605,800
Jan 29, 2026	54.23	54.74	53.40	54.38	54.38	494,900
Jan 28, 2026	54.94	55.25	52.15	54.17	54.17	769,600
Jan 27, 2026	55.60	55.99	54.45	54.98	54.98	724,800
Jan 26, 2026	52.08	55.07	51.61	54.87	54.87	842,300
Jan 23, 2026	52.22	52.56	51.83	52.30	52.30	763,100
Jan 22, 2026	53.43	53.78	52.08	52.22	52.22	697,400
Jan 21, 2026	54.18	54.47	53.18	53.54	53.54	804,500
Jan 20, 2026	52.92	54.58	52.41	53.93	53.93	609,100
Jan 16, 2026	52.78	54.29	52.53	53.54	53.54	539,800
Jan 15, 2026	52.05	52.83	51.91	52.71	52.71	633,800
Jan 14, 2026	55.30	55.46	51.93	51.99	51.99	808,100
Jan 13, 2026	55.66	55.90	55.00	55.28	55.28	529,400
Jan 12, 2026	54.87	56.46	54.30	55.65	55.65	582,900
Jan 9, 2026	55.13	56.15	54.88	54.97	54.97	399,800
Jan 8, 2026	54.09	55.36	54.09	55.17	55.17	459,200
Jan 7, 2026	52.46	55.53	52.31	54.22	54.22	732,700
Jan 6, 2026	53.30	53.30	51.43	51.99	51.99	867,600
Jan 5, 2026	53.55	54.19	51.55	53.54	53.54	577,900
Jan 2, 2026	52.99	54.26	52.32	53.46	53.46	441,800
Dec 31, 2025	53.43	53.74	52.70	53.01	53.01	320,100
Dec 30, 2025	54.16	54.83	53.38	53.43	53.43	444,000
Dec 29, 2025	53.56	54.89	53.34	54.52	54.52	477,500
Dec 26, 2025	53.24	53.73	52.87	53.56	53.56	206,000
Dec 24, 2025	53.86	54.04	53.22	53.41	53.41	151,500
Dec 23, 2025	53.73	54.34	53.01	53.70	53.70	523,200
Dec 22, 2025	53.04	54.35	52.95	53.39	53.39	447,100
Dec 19, 2025	52.50	54.19	52.50	53.48	53.48	1,395,500
Dec 18, 2025	51.58	52.88	51.58	52.48	52.48	624,700
Dec 17, 2025	52.33	52.33	51.00	51.23	51.23	922,500
Dec 16, 2025	53.91	54.06	51.94	52.21	52.21	787,600
Dec 15, 2025	54.78	55.29	53.96	54.03	54.03	781,400
Dec 12, 2025	54.33	54.84	53.91	54.56	54.56	408,100
Dec 11, 2025	54.72	55.00	53.49	54.33	54.33	496,500
Dec 10, 2025	54.04	54.69	53.73	54.12	54.12	634,700
Dec 9, 2025	53.79	55.00	53.57	54.14	54.14	515,900
Dec 8, 2025	55.03	55.03	53.31	53.57	53.57	808,000
Dec 5, 2025	53.96	54.85	53.66	54.56	54.56	670,600
Dec 4, 2025	54.58	54.97	53.63	53.79	53.79	454,600
Dec 3, 2025	54.65	55.09	53.95	54.62	54.62	598,400
Dec 2, 2025	54.28	54.77	52.94	54.65	54.65	1,329,100
Dec 1, 2025	53.41	54.41	52.90	54.17	54.17	753,900
Nov 28, 2025	53.92	54.23	52.69	53.41	53.41	526,600
Nov 26, 2025	52.96	53.97	52.15	53.83	53.83	903,700
Nov 25, 2025	51.16	53.10	51.00	53.03	53.03	1,940,300
Nov 24, 2025	50.00	51.95	49.33	51.14	51.14	2,006,400
Nov 21, 2025	46.34	49.09	46.25	48.32	48.32	928,100
Nov 20, 2025	47.70	47.81	45.90	46.22	46.22	415,200
Nov 19, 2025	46.51	47.75	45.84	47.29	47.29	604,600
Nov 18, 2025	45.68	46.84	45.00	46.59	46.59	914,600
Nov 17, 2025	47.36	50.50	45.01	45.43	45.43	2,648,000
Nov 14, 2025	43.21	44.20	43.11	43.85	43.85	685,300
Nov 13, 2025	43.50	43.99	42.64	43.13	43.13	801,900
Nov 12, 2025	42.05	43.15	41.50	43.14	43.14	932,400
Nov 11, 2025	41.77	42.37	40.62	41.86	41.86	458,700
Nov 10, 2025	42.34	43.28	41.68	41.70	41.70	491,000
Nov 7, 2025	41.86	42.56	41.50	42.11	42.11	397,100
Nov 6, 2025	41.62	42.73	41.58	41.82	41.82	604,400
Nov 5, 2025	40.08	42.22	39.85	41.79	41.79	998,300
Nov 4, 2025	40.60	41.25	39.69	39.88	39.88	744,700
Nov 3, 2025	40.80	41.73	39.86	40.82	40.82	946,400
Oct 31, 2025	42.50	43.06	41.12	41.18	41.18	966,100
Oct 30, 2025	45.00	45.00	41.16	42.61	42.61	2,156,600
Oct 29, 2025	46.38	48.67	42.20	45.28	45.28	3,883,100
Oct 28, 2025	40.98	42.37	40.62	42.24	42.24	973,200
Oct 27, 2025	39.86	41.38	39.60	40.98	40.98	800,600
Oct 24, 2025	41.25	41.70	39.64	39.67	39.67	497,000
Oct 23, 2025	40.82	40.98	40.01	40.85	40.85	531,500
Oct 22, 2025	39.87	40.86	39.46	40.85	40.85	555,500
Oct 21, 2025	41.68	41.68	39.76	39.83	39.83	566,200
Oct 20, 2025	41.15	41.98	40.58	41.61	41.61	430,500
Oct 17, 2025	41.20	41.87	40.63	40.96	40.96	927,700
Oct 16, 2025	39.81	41.41	39.81	41.27	41.27	795,800
Oct 15, 2025	39.02	39.96	38.07	39.95	39.95	1,063,900
Oct 14, 2025	39.51	40.13	38.67	39.07	39.07	910,900
Oct 13, 2025	41.94	42.20	39.59	39.81	39.81	619,600
Oct 10, 2025	42.98	42.98	41.73	41.80	41.80	583,900
Oct 9, 2025	41.31	43.08	41.00	42.77	42.77	693,600
Oct 8, 2025	43.00	43.00	41.33	41.40	41.40	601,200
Oct 7, 2025	43.08	43.34	42.47	42.76	42.76	612,200
Oct 6, 2025	43.00	43.42	41.92	42.91	42.91	1,066,900
Oct 3, 2025	42.72	43.65	42.46	42.52	42.52	697,000
Oct 2, 2025	42.53	42.77	41.79	42.71	42.71	761,700
Oct 1, 2025	42.65	42.80	41.67	42.41	42.41	867,200
Sep 30, 2025	43.00	43.28	42.21	42.47	42.47	905,800
Sep 29, 2025	39.95	42.88	39.95	42.82	42.82	1,509,900
Sep 26, 2025	39.26	39.98	39.02	39.96	39.96	762,700
Sep 25, 2025	40.22	40.29	37.63	39.01	39.01	1,428,900
Sep 24, 2025	41.00	41.72	40.17	40.30	40.30	968,700
Sep 23, 2025	40.92	41.59	40.17	41.19	41.19	1,214,800
Sep 22, 2025	39.64	41.74	39.64	40.99	40.99	2,016,500
Sep 19, 2025	39.35	39.83	38.35	39.73	39.73	2,075,400
Sep 18, 2025	39.46	40.82	39.15	39.26	39.26	4,039,600
Sep 17, 2025	40.00	42.81	39.52	42.30	42.30	1,599,000
Sep 16, 2025	39.79	40.04	39.17	39.98	39.98	723,200
Sep 15, 2025	39.73	40.71	39.47	39.79	39.79	950,800
Sep 12, 2025	38.99	40.44	38.62	39.57	39.57	1,021,100
Sep 11, 2025	38.66	39.19	38.17	38.99	38.99	796,200
Sep 10, 2025	38.16	38.88	37.92	38.54	38.54	704,600
Sep 9, 2025	38.40	39.39	38.40	38.59	38.59	1,834,100
Sep 8, 2025	38.51	38.81	37.82	38.39	38.39	1,013,500
Sep 5, 2025	37.49	38.55	37.27	38.54	38.54	856,700

MNST

FIZZ

CCEP

KDP

CELH

AKO-B

PRMB

COKE

KOF

ZVIA

Mobilize your Website

View Site in Mobile | Classic

Share by: