Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

The Vita Coco Company, Inc. (COCO)

Compare
31.69
+0.80
+(2.59%)
At close: April 17 at 4:00:02 PM EDT
31.08
-0.61
(-1.92%)
After hours: April 17 at 6:42:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202530.9931.7630.9731.6931.69517,500
Apr 16, 202531.1431.3830.5030.8930.89558,300
Apr 15, 202531.2231.8931.0831.3831.38587,000
Apr 14, 202531.4031.9530.7631.3831.38539,800
Apr 11, 202530.4131.0029.7430.9130.91589,500
Apr 10, 202530.9231.5029.8630.6330.63687,300
Apr 9, 202527.4431.4627.4331.2831.281,030,900
Apr 8, 202529.4129.6527.5527.8927.89893,700
Apr 7, 202526.7129.4626.4228.8628.861,366,800
Apr 4, 202526.3328.3025.7927.9427.941,665,300
Apr 3, 202529.0229.3326.7827.0027.001,648,800
Apr 2, 202529.9830.9629.7330.1730.17727,400
Apr 1, 202530.6331.1729.9530.0330.031,674,000
Mar 31, 202529.5031.2029.3930.6530.651,019,200
Mar 28, 202530.0130.2529.6729.8529.85522,200
Mar 27, 202531.2531.5829.7029.9329.931,094,000
Mar 26, 202535.3635.5430.6031.5531.552,932,900
Mar 25, 202536.2936.5035.4435.4535.45516,100
Mar 24, 202535.9736.4235.3736.2636.26359,500
Mar 21, 202535.4535.8035.2835.5135.51697,100
Mar 20, 202535.0035.7634.8635.5735.57408,600
Mar 19, 202534.4435.2333.9935.1535.15454,900
Mar 18, 202535.2035.4734.5334.6234.62327,900
Mar 17, 202534.7835.4734.6035.2635.26376,100
Mar 14, 202534.7535.0934.2234.6834.68383,000
Mar 13, 202534.8834.9834.0434.5434.54447,100
Mar 12, 202535.7735.9834.7034.9134.91708,500
Mar 11, 202534.5635.6534.2335.3335.33672,200
Mar 10, 202533.4535.2133.2734.4034.40994,300
Mar 7, 202532.0534.1031.8933.8633.86676,300
Mar 6, 202532.7532.8331.9832.1632.16345,600
Mar 5, 202533.3533.4232.5833.0633.06595,700
Mar 4, 202532.4933.7732.4933.3633.36843,600
Mar 3, 202532.5633.1531.9032.7832.78663,200
Feb 28, 202532.3033.0231.8132.4432.44691,600
Feb 27, 202533.3433.4832.0632.2132.211,150,500
Feb 26, 202533.2235.0631.6833.7033.702,806,800
Feb 25, 202537.9038.8437.3438.1638.16696,000
Feb 24, 202537.4838.1536.7237.7537.75653,200
Feb 21, 202537.9238.3737.3137.5837.58718,300
Feb 20, 202539.3839.7536.4037.5037.501,006,600
Feb 19, 202539.1140.0638.7539.6939.69822,100
Feb 18, 202539.8939.8938.6839.1139.11545,700
Feb 14, 202540.2540.3039.6039.9739.97276,900
Feb 13, 202539.8040.3239.1240.3040.30453,700
Feb 12, 202539.0840.1338.8439.7839.78504,900
Feb 11, 202539.3439.9738.3139.4239.42813,900
Feb 10, 202537.9139.7437.9039.3839.381,058,500
Feb 7, 202537.3938.2437.2137.5437.54378,900
Feb 6, 202537.3638.3237.0437.3237.32468,100
Feb 5, 202537.4237.5936.3437.0837.08550,000
Feb 4, 202537.0338.3536.8137.4037.40753,800
Feb 3, 202536.9037.5936.6137.0237.02379,600
Jan 31, 202538.1638.4937.3437.4437.44774,900
Jan 30, 202538.1838.4637.3638.0838.08590,400
Jan 29, 202538.1938.4137.6937.8237.82463,200
Jan 28, 202537.9238.8037.2638.1338.13556,000
Jan 27, 202537.3538.5537.2037.9237.92909,000
Jan 24, 202537.1038.9136.6838.6538.65571,700
Jan 23, 202537.0737.4535.8737.0937.09503,100
Jan 22, 202537.4237.8036.8937.3237.32348,000
Jan 21, 202534.7837.3334.7837.3137.31483,400
Jan 17, 202535.0735.0734.4634.6034.60230,600
Jan 16, 202535.2635.9034.7034.7034.70323,000
Jan 15, 202534.5635.2834.2535.2235.22310,500
Jan 14, 202534.4034.8833.6534.1034.10321,000
Jan 13, 202533.5034.4232.5034.1334.13571,200
Jan 10, 202533.4233.9033.0233.5833.58486,100
Jan 8, 202533.8234.3733.6933.9833.98605,700
Jan 7, 202534.4534.7933.6634.0134.01438,600
Jan 6, 202534.2534.8934.0134.2134.21688,300
Jan 3, 202535.3535.5034.3734.4634.46599,700
Jan 2, 202537.0537.6034.8135.1435.14761,700
Dec 31, 202436.4137.1536.2736.9136.91303,400
Dec 30, 202436.1937.0535.7436.3736.37318,100
Dec 27, 202436.0936.4735.6536.3436.34215,600
Dec 26, 202435.9436.4135.8436.3436.34158,700
Dec 24, 202436.3136.4435.8135.9735.97169,900
Dec 23, 202436.2736.6535.4736.0536.05791,300
Dec 20, 202435.2936.3835.2235.8635.86690,200
Dec 19, 202435.9936.3834.7735.6435.64585,400
Dec 18, 202436.0136.6335.2535.6835.68467,900
Dec 17, 202436.4736.8036.0136.1936.19356,300
Dec 16, 202436.5637.5736.4836.8036.80375,400
Dec 13, 202436.5537.1336.0036.7236.72306,400
Dec 12, 202436.8437.8836.4236.6736.67394,200
Dec 11, 202436.3437.3936.2537.0237.02505,800
Dec 10, 202436.6036.9035.8236.3536.35312,900
Dec 9, 202436.2036.7835.3936.2836.28281,900
Dec 6, 202436.2836.4135.5636.3136.31322,400
Dec 5, 202436.6736.8335.8836.0436.04365,800
Dec 4, 202435.3037.2035.3036.6236.62634,500
Dec 3, 202435.0235.9334.4835.7535.75414,300
Dec 2, 202435.6736.4534.8935.3935.39314,400
Nov 29, 202435.6236.1235.5335.5435.54162,300
Nov 27, 202435.8536.2135.5035.6235.62265,500
Nov 26, 202436.1136.1135.3335.9135.91249,200
Nov 25, 202436.5836.5835.2936.3436.34349,100
Nov 22, 202436.6037.0036.0136.1236.12344,000
Nov 21, 202436.9037.0536.2136.6336.63411,700
Nov 20, 202435.5436.8435.0936.8036.80952,100
Nov 19, 202434.7035.5134.7035.4835.48425,500
Nov 18, 202433.9735.2333.8135.0635.06341,600
Nov 15, 202433.9134.4133.4934.0234.02270,800
Nov 14, 202434.0934.5333.6833.8533.85296,800
Nov 13, 202434.9735.1634.0434.0634.06521,000
Nov 12, 202435.1835.5934.5635.1635.16497,600
Nov 11, 202436.0036.1034.5235.2635.26494,800
Nov 8, 202435.4936.4135.3235.6135.61652,400
Nov 7, 202435.3735.8034.6635.5635.56566,100
Nov 6, 202435.3136.1734.3035.4435.44849,100
Nov 5, 202434.8635.9934.7535.2735.27687,800
Nov 4, 202431.9835.7831.9834.6134.611,741,400
Nov 1, 202429.7632.9829.2931.9731.971,210,800
Oct 31, 202429.9130.3529.1429.6129.61911,000
Oct 30, 202431.0031.5429.2829.5629.561,747,600
Oct 29, 202429.4630.8129.3430.7830.78697,400
Oct 28, 202429.7530.1529.0029.6029.60437,300
Oct 25, 202429.3429.7429.0629.4329.43192,000
Oct 24, 202429.2029.4728.7729.3029.30231,500
Oct 23, 202429.7729.7828.8429.1429.14194,500
Oct 22, 202429.7830.0829.6029.8629.86198,300
Oct 21, 202428.7629.8928.7029.8829.88348,300
Oct 18, 202429.1329.1528.7128.8428.84191,400
Oct 17, 202429.6329.7128.7528.9828.98198,000
Oct 16, 202429.5130.0129.1729.4429.44427,000
Oct 15, 202428.7429.4628.6729.4029.40480,100
Oct 14, 202428.3228.8828.0828.7928.79206,500
Oct 11, 202428.3228.6428.1728.2528.25286,300
Oct 10, 202428.2128.4727.9028.2628.26206,900
Oct 9, 202428.0428.6427.8628.2228.22273,700
Oct 8, 202427.7728.0727.1828.0228.02418,800
Oct 7, 202428.5728.5727.4327.7827.78394,800
Oct 4, 202428.3128.8228.0728.5428.54288,800
Oct 3, 202427.9028.4627.8228.1428.14468,100
Oct 2, 202428.0928.5427.8728.3128.31323,800
Oct 1, 202428.4328.5827.8128.1328.13307,400
Sep 30, 202429.6630.0928.2228.3128.31641,700
Sep 27, 202429.4029.7329.1929.4929.49340,900
Sep 26, 202429.1229.2728.6629.1329.13306,800
Sep 25, 202429.5029.5027.7528.8428.84628,700
Sep 24, 202428.8229.5228.5629.5229.52263,600
Sep 23, 202428.5129.4428.4028.8828.88283,700
Sep 20, 202428.7929.3128.3328.4928.491,159,600
Sep 19, 202428.8129.0627.4128.8328.83606,100
Sep 18, 202427.7828.9627.1928.4428.44608,100
Sep 17, 202427.7128.5327.6027.7427.74660,400
Sep 16, 202427.5027.6627.1327.4727.47457,800
Sep 13, 202426.9927.5526.8027.4027.40376,700
Sep 12, 202426.2026.9125.8726.8526.85413,500
Sep 11, 202426.4026.4525.2326.2726.27510,800
Sep 10, 202426.1126.6025.8626.4026.40545,900
Sep 9, 202425.0626.4424.8526.0126.01989,300
Sep 6, 202424.5225.1424.5025.1125.11856,700
Sep 5, 202424.4125.1124.3724.4824.48337,300
Sep 4, 202424.7125.2224.0924.3924.39987,500
Sep 3, 202425.7226.0024.8224.8824.88484,700
Aug 30, 202425.3726.2025.1626.1226.12399,200
Aug 29, 202425.3525.5224.9125.2725.27272,100
Aug 28, 202425.6725.6724.8725.1625.16306,600
Aug 27, 202425.5025.6925.1725.6725.67192,600
Aug 26, 202425.0625.4924.8225.4525.45262,400
Aug 23, 202424.9725.4124.6324.8924.89246,200
Aug 22, 202425.2925.4024.8424.8824.88240,700
Aug 21, 202425.1925.4425.0025.3525.35217,100
Aug 20, 202425.6325.7524.9525.0025.00326,200
Aug 19, 202425.4025.6725.2525.5225.52403,800
Aug 16, 202425.6325.7825.1525.4425.44284,900
Aug 15, 202425.8626.2525.4125.6625.66292,900
Aug 14, 202425.6625.8425.2825.7725.77454,700
Aug 13, 202425.9626.1825.2025.6325.63308,300
Aug 12, 202425.5226.1525.3625.8525.85402,700
Aug 9, 202425.4925.7024.8925.6025.60311,000
Aug 8, 202425.3325.8824.9425.5525.55304,100
Aug 7, 202425.9226.3724.6125.3325.33615,700
Aug 6, 202426.1727.0025.7425.9325.93630,600
Aug 5, 202426.0927.3225.5026.3126.31717,100
Aug 2, 202425.7927.5625.5027.3527.35724,500
Aug 1, 202425.4526.8025.3126.5526.551,263,500
Jul 31, 202426.0026.7125.1925.8425.842,042,700
Jul 30, 202423.5724.7623.5724.6324.631,253,100
Jul 29, 202424.2524.3823.5623.6723.67518,200
Jul 26, 202424.3924.7223.9324.3024.30548,800
Jul 25, 202424.6324.9623.9323.9823.98713,400
Jul 24, 202425.7826.0224.5824.5924.59579,300
Jul 23, 202425.8226.0725.5025.8825.88610,300
Jul 22, 202426.3426.3925.5425.7525.75657,800
Jul 19, 202426.0626.6425.7526.2426.24473,200
Jul 18, 202426.5726.8325.7925.9325.93480,200
Jul 17, 202427.4227.6026.4926.4926.49534,400
Jul 16, 202427.7728.1226.9927.5927.59705,000
Jul 15, 202427.7127.8826.6827.5027.50941,600
Jul 12, 202429.1929.4327.6427.6627.661,000,600
Jul 11, 202430.4031.0130.3430.4230.42619,200
Jul 10, 202428.5330.3328.3230.1430.14904,400
Jul 9, 202428.5328.8928.0328.2528.25476,000
Jul 8, 202428.4428.9728.2228.5228.52491,300
Jul 5, 202427.8028.2927.4328.2728.27395,300
Jul 3, 202428.2228.2627.6027.8527.85182,700
Jul 2, 202427.8428.0327.1228.0128.01635,500
Jul 1, 202428.0628.4427.6027.8727.87643,300
Jun 28, 202427.5028.0427.3827.8527.851,432,300
Jun 27, 202428.0728.1127.0227.3827.38477,700
Jun 26, 202427.9328.1027.7527.8827.88590,800
Jun 25, 202427.4828.3227.1528.0328.03693,400
Jun 24, 202428.2128.4826.6127.4727.47957,600
Jun 21, 202428.4728.6527.8228.3328.33948,500
Jun 20, 202428.8229.2428.2628.5828.58607,300
Jun 18, 202429.8430.0828.9729.0329.03740,600
Jun 17, 202429.7530.2729.4529.8929.89516,100
Jun 14, 202430.0030.3829.5129.5929.59613,200
Jun 13, 202430.7231.2629.9930.3030.30801,900
Jun 12, 202429.3031.0629.0430.8430.841,357,100
Jun 11, 202427.5328.9327.2628.8928.89600,500
Jun 10, 202427.9527.9626.9427.6527.65679,900
Jun 7, 202428.0028.4127.6028.2528.25371,600
Jun 6, 202428.6328.7427.9728.1328.13466,400
Jun 5, 202428.1528.7527.9028.5628.56663,600
Jun 4, 202428.5428.6527.8628.1128.11570,200
Jun 3, 202428.4429.2228.0728.7328.73808,100
May 31, 202428.0029.2627.9129.1129.111,349,700
May 30, 202427.2228.1027.0328.0328.03460,200
May 29, 202426.6227.2026.1527.1827.18266,800
May 28, 202426.6027.1626.5026.9526.95459,000
May 24, 202426.5027.0326.2326.2426.24301,100
May 23, 202426.2526.3425.9026.3426.34224,900
May 22, 202426.5926.8426.1826.2326.23266,400
May 21, 202426.8326.8826.3626.6326.63208,200
May 20, 202426.3726.9526.1626.8626.86407,300
May 17, 202426.3026.4625.9026.4126.41263,300
May 16, 202426.2026.6625.7826.2626.26557,000
May 15, 202427.8027.8026.1026.2626.26717,100
May 14, 202427.8828.2327.2627.4427.44579,900
May 13, 202426.8527.7026.8527.6327.63511,800
May 10, 202426.7027.1026.2726.6526.65351,800
May 9, 202426.2526.6426.1226.5926.59538,900
May 8, 202426.0026.4925.7026.2526.25569,200
May 7, 202426.6726.9925.9626.0026.00472,800
May 6, 202426.5727.3626.3426.3726.37595,500
May 3, 202426.8427.0126.2626.5126.51636,300
May 2, 202426.5727.3726.0226.4626.461,193,100
May 1, 202424.2426.3523.5126.1626.161,757,800
Apr 30, 202424.9024.9823.4024.2424.241,418,000
Apr 29, 202424.8225.4424.8225.0925.09548,700
Apr 26, 202424.0824.9824.0824.7524.75312,300
Apr 25, 202423.9824.1923.5424.1124.11319,600
Apr 24, 202423.7424.4623.6024.1924.19355,000
Apr 23, 202423.1223.6923.0523.6123.61423,200
Apr 22, 202423.5023.5223.0023.0823.08279,800
Apr 19, 202423.1423.4323.0123.3823.38312,700
Apr 18, 202423.4023.7223.1823.2623.26287,900

Related Tickers

FIZZ National Beverage Corp.
43.51
+0.88%
 
CCEP Coca-Cola Europacific Partners PLC
89.31
+1.60%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
96.50
+1.84%
 
KDP Keurig Dr Pepper Inc.
35.40
+0.83%
 
AKO-B Embotelladora Andina S.A.
23.62
-0.77%
 
MNST Monster Beverage Corporation
58.41
+0.79%
 
AKO-A Embotelladora Andina S.A.
17.09
-3.91%
 
PRMB Primo Brands Corporation
33.55
+1.39%
 
ZVIA Zevia PBC
2.3000
+0.88%
 
COKE Coca-Cola Consolidated, Inc.
1,416.00
+1.15%