Indicators

Markets:

News

The Vita Coco Company, Inc. - Common Stock (NQ:COCO)

53.24 -0.30 (-0.56%)

Streaming Delayed Price Updated: 12:45 PM EST, Jan 22, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2026	54.18	54.47	53.18	53.54	804,457	-0.39(-0.72%)
Jan 20, 2026	52.92	54.58	52.41	53.93	609,098	+0.39(+0.73%)
Jan 16, 2026	52.78	54.30	52.53	53.54	539,802	+0.83(+1.57%)
Jan 15, 2026	52.05	52.83	51.91	52.71	633,790	+0.72(+1.38%)
Jan 14, 2026	55.30	55.45	51.93	51.99	808,136	-3.29(-5.95%)
Jan 13, 2026	55.66	55.90	55.00	55.28	529,381	-0.37(-0.66%)
Jan 12, 2026	54.87	56.46	54.30	55.65	581,897	+0.68(+1.24%)
Jan 09, 2026	55.13	56.15	54.88	54.97	399,847	-0.20(-0.36%)
Jan 08, 2026	54.09	55.36	54.09	55.17	459,199	+0.95(+1.75%)
Jan 07, 2026	52.46	55.53	52.31	54.22	732,729	+2.23(+4.29%)
Jan 06, 2026	53.30	53.30	51.43	51.99	867,641	-1.55(-2.90%)
Jan 05, 2026	53.55	54.19	51.55	53.54	577,876	+0.08(+0.15%)
Jan 02, 2026	52.99	54.26	52.32	53.46	441,842	+0.45(+0.85%)
Dec 31, 2025	53.43	53.74	52.70	53.01	320,116	-0.42(-0.79%)
Dec 30, 2025	54.16	54.83	53.38	53.43	443,983	-1.09(-2.00%)
Dec 29, 2025	53.56	54.89	53.34	54.52	477,465	+0.96(+1.79%)
Dec 26, 2025	53.24	53.73	52.87	53.56	206,013	+0.15(+0.28%)
Dec 24, 2025	53.86	54.04	53.21	53.41	151,467	-0.29(-0.54%)
Dec 23, 2025	53.73	54.34	53.01	53.70	523,234	+0.31(+0.58%)
Dec 22, 2025	53.04	54.34	52.95	53.39	447,058	-0.09(-0.17%)
Dec 19, 2025	52.50	54.19	52.50	53.48	1,417,536	+1.00(+1.91%)
Dec 18, 2025	51.58	52.88	51.58	52.48	624,698	+1.25(+2.44%)
Dec 17, 2025	52.33	52.33	51.00	51.23	922,499	-0.98(-1.88%)
Dec 16, 2025	53.91	54.05	51.94	52.21	788,287	-1.82(-3.37%)
Dec 15, 2025	54.78	55.29	53.96	54.03	781,352	-0.53(-0.97%)
Dec 12, 2025	54.33	54.84	53.91	54.56	408,125	+0.23(+0.42%)
Dec 11, 2025	54.72	55.00	53.49	54.33	496,458	+0.21(+0.39%)
Dec 10, 2025	54.04	54.69	53.73	54.12	634,662	-0.02(-0.04%)
Dec 09, 2025	53.79	55.00	53.57	54.14	515,901	+0.57(+1.06%)
Dec 08, 2025	55.03	55.03	53.30	53.57	807,994	-0.99(-1.82%)
Dec 05, 2025	53.96	54.85	53.66	54.56	670,728	+0.77(+1.44%)
Dec 04, 2025	54.58	54.97	53.63	53.79	454,618	-0.83(-1.52%)
Dec 03, 2025	54.65	55.09	53.95	54.62	598,454	-0.03(-0.05%)
Dec 02, 2025	54.28	54.77	52.94	54.65	1,329,129	+0.48(+0.89%)
Dec 01, 2025	53.41	54.41	52.90	54.17	753,915	+0.76(+1.42%)
Nov 28, 2025	53.92	54.23	52.69	53.41	526,558	-0.42(-0.78%)
Nov 26, 2025	52.96	53.98	52.15	53.83	903,659	+0.80(+1.51%)
Nov 25, 2025	51.16	53.10	51.00	53.03	1,940,336	+1.89(+3.70%)
Nov 24, 2025	50.00	51.95	49.33	51.14	2,004,205	+2.82(+5.84%)
Nov 21, 2025	46.34	49.09	46.25	48.32	928,124	+2.10(+4.54%)
Nov 20, 2025	47.70	47.81	45.90	46.22	415,194	-1.07(-2.26%)
Nov 19, 2025	46.51	47.75	45.84	47.29	604,594	+0.70(+1.50%)
Nov 18, 2025	45.68	46.84	45.00	46.59	914,608	+1.16(+2.55%)
Nov 17, 2025	47.36	50.50	45.01	45.43	2,647,871	+1.58(+3.60%)
Nov 14, 2025	43.21	44.20	43.11	43.85	685,340	+0.72(+1.67%)
Nov 13, 2025	43.50	43.99	42.64	43.13	801,853	-0.01(-0.02%)
Nov 12, 2025	42.05	43.15	41.50	43.14	932,361	+1.28(+3.06%)
Nov 11, 2025	41.77	42.37	40.62	41.86	458,711	+0.16(+0.38%)
Nov 10, 2025	42.34	43.28	41.68	41.70	490,982	-0.41(-0.97%)
Nov 07, 2025	41.86	42.56	41.50	42.11	397,128	+0.29(+0.69%)
Nov 06, 2025	41.62	42.73	41.58	41.82	604,430	+0.03(+0.07%)
Nov 05, 2025	40.08	42.22	39.85	41.79	998,307	+1.91(+4.79%)
Nov 04, 2025	40.60	41.25	39.69	39.88	744,665	-0.94(-2.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.