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

33.47 +0.42 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 33.03 34.06 32.09 33.47 830,807 +0.42(+1.27%)
Apr 30, 2025 31.10 34.24 31.10 33.05 1,871,390 +1.50(+4.75%)
Apr 29, 2025 30.01 31.68 29.82 31.55 1,175,488 +1.43(+4.75%)
Apr 28, 2025 31.04 31.49 29.75 30.12 845,390 -0.70(-2.27%)
Apr 25, 2025 30.64 30.89 29.74 30.82 524,084 +0.09(+0.29%)
Apr 24, 2025 31.18 31.57 30.52 30.73 551,129 -0.47(-1.51%)
Apr 23, 2025 32.10 32.23 30.21 31.20 673,126 -0.09(-0.29%)
Apr 22, 2025 31.09 31.86 30.78 31.29 530,097 +0.47(+1.52%)
Apr 21, 2025 31.62 31.62 30.27 30.82 584,981 -0.87(-2.75%)
Apr 17, 2025 30.99 31.76 30.96 31.69 517,533 +0.80(+2.59%)
Apr 16, 2025 31.14 31.38 30.50 30.89 558,342 -0.49(-1.56%)
Apr 15, 2025 31.22 31.89 31.08 31.38 586,979 +0.00(+0.00%)
Apr 14, 2025 31.40 31.95 30.76 31.38 539,831 +0.47(+1.52%)
Apr 11, 2025 30.41 31.00 29.74 30.91 589,477 +0.28(+0.91%)
Apr 10, 2025 30.92 31.50 29.86 30.63 687,277 -0.65(-2.08%)
Apr 09, 2025 27.44 31.46 27.43 31.28 1,030,941 +3.39(+12.15%)
Apr 08, 2025 29.41 29.65 27.55 27.89 893,752 -0.97(-3.36%)
Apr 07, 2025 26.71 29.46 26.42 28.86 1,366,876 +0.92(+3.29%)
Apr 04, 2025 26.33 28.30 25.79 27.94 1,665,473 +0.94(+3.48%)
Apr 03, 2025 29.02 29.32 26.78 27.00 1,648,890 -3.17(-10.51%)
Apr 02, 2025 29.98 30.96 29.73 30.17 727,624 +0.14(+0.47%)
Apr 01, 2025 30.63 31.17 29.95 30.03 1,674,075 -0.62(-2.02%)
Mar 31, 2025 29.50 31.20 29.39 30.65 1,019,225 +0.80(+2.68%)
Mar 28, 2025 30.01 30.25 29.67 29.85 522,165 -0.08(-0.27%)
Mar 27, 2025 31.25 31.58 29.70 29.93 1,094,274 -1.62(-5.13%)
Mar 26, 2025 35.36 35.54 30.60 31.55 2,933,831 -3.90(-11.00%)
Mar 25, 2025 36.29 36.50 35.44 35.45 516,127 -0.81(-2.23%)
Mar 24, 2025 35.97 36.42 35.37 36.26 359,492 +0.75(+2.11%)
Mar 21, 2025 35.45 35.80 35.28 35.51 697,154 -0.06(-0.17%)
Mar 20, 2025 35.00 35.76 34.86 35.57 408,644 +0.42(+1.19%)
Mar 19, 2025 34.44 35.23 33.98 35.15 454,926 +0.53(+1.53%)
Mar 18, 2025 35.20 35.47 34.53 34.62 327,900 -0.64(-1.82%)
Mar 17, 2025 34.78 35.47 34.59 35.26 376,142 +0.58(+1.67%)
Mar 14, 2025 34.75 35.09 34.22 34.68 383,055 +0.14(+0.41%)
Mar 13, 2025 34.88 34.98 34.04 34.54 447,102 -0.37(-1.06%)
Mar 12, 2025 35.77 35.98 34.70 34.91 708,536 -0.42(-1.19%)
Mar 11, 2025 34.56 35.65 34.23 35.33 672,201 +0.93(+2.70%)
Mar 10, 2025 33.45 35.21 33.27 34.40 994,272 +0.54(+1.59%)
Mar 07, 2025 32.05 34.09 31.89 33.86 676,292 +1.70(+5.29%)
Mar 06, 2025 32.75 32.83 31.98 32.16 345,646 -0.90(-2.72%)
Mar 05, 2025 33.35 33.41 32.58 33.06 595,706 -0.30(-0.90%)
Mar 04, 2025 32.49 33.77 32.49 33.36 843,560 +0.58(+1.77%)
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 following
Privacy Policy and Terms Of Service.