The Vita Coco Company, Inc.COCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $53.37 | $56.37 | $52.69 | $55.73 | 747,620 |
| 1/30/2026 | $53.97 | $54.59 | $52.97 | $53.35 | 605,800 |
| 1/29/2026 | $54.23 | $54.75 | $53.40 | $54.38 | 494,900 |
| 1/28/2026 | $54.94 | $55.25 | $52.15 | $54.17 | 769,600 |
| 1/27/2026 | $55.60 | $55.99 | $54.45 | $54.98 | 724,835 |
| 1/26/2026 | $52.08 | $55.07 | $51.61 | $54.87 | 842,685 |
| 1/23/2026 | $52.22 | $52.56 | $51.83 | $52.30 | 763,155 |
| 1/22/2026 | $53.43 | $53.78 | $52.08 | $52.22 | 697,421 |
| 1/21/2026 | $54.18 | $54.47 | $53.18 | $53.54 | 804,500 |
| 1/20/2026 | $52.92 | $54.58 | $52.41 | $53.93 | 609,106 |
| 1/16/2026 | $52.78 | $54.30 | $52.53 | $53.54 | 539,801 |
| 1/15/2026 | $52.05 | $52.83 | $51.91 | $52.71 | 633,900 |
| 1/14/2026 | $55.30 | $55.46 | $51.93 | $51.99 | 808,158 |
| 1/13/2026 | $55.66 | $55.90 | $55.00 | $55.28 | 529,400 |
| 1/12/2026 | $54.87 | $56.46 | $54.30 | $55.65 | 582,900 |
| 1/9/2026 | $55.13 | $56.15 | $54.88 | $54.97 | 399,847 |
| 1/8/2026 | $54.09 | $55.36 | $54.09 | $55.17 | 459,200 |
| 1/7/2026 | $52.46 | $55.53 | $52.31 | $54.22 | 732,743 |
| 1/6/2026 | $53.30 | $53.30 | $51.43 | $51.99 | 867,643 |
| 1/5/2026 | $53.55 | $54.19 | $51.55 | $53.54 | 577,900 |
| 1/2/2026 | $52.99 | $54.26 | $52.32 | $53.46 | 441,842 |
| 12/31/2025 | $53.43 | $53.74 | $52.70 | $53.01 | 320,116 |
| 12/30/2025 | $54.16 | $54.83 | $53.38 | $53.43 | 444,000 |
| 12/29/2025 | $53.56 | $54.89 | $53.34 | $54.52 | 477,500 |
| 12/26/2025 | $53.24 | $53.73 | $52.87 | $53.56 | 206,013 |
| 12/24/2025 | $53.86 | $54.04 | $53.21 | $53.41 | 151,500 |
| 12/23/2025 | $53.73 | $54.34 | $53.01 | $53.70 | 523,235 |
| 12/22/2025 | $53.04 | $54.35 | $52.95 | $53.39 | 447,218 |
| 12/19/2025 | $52.50 | $54.19 | $52.50 | $53.48 | 1.40M |
| 12/18/2025 | $51.58 | $52.88 | $51.58 | $52.48 | 624,738 |
| 12/17/2025 | $52.33 | $52.33 | $51.00 | $51.23 | 922,775 |
| 12/16/2025 | $53.91 | $54.05 | $51.94 | $52.21 | 787,627 |
| 12/15/2025 | $54.78 | $55.29 | $53.96 | $54.03 | 781,400 |
| 12/12/2025 | $54.33 | $54.84 | $53.91 | $54.56 | 408,125 |
| 12/11/2025 | $54.72 | $55.00 | $53.49 | $54.33 | 496,594 |
| 12/10/2025 | $54.04 | $54.69 | $53.73 | $54.12 | 634,700 |
| 12/9/2025 | $53.79 | $55.00 | $53.57 | $54.14 | 515,929 |
| 12/8/2025 | $55.03 | $55.03 | $53.31 | $53.57 | 808,025 |
| 12/5/2025 | $53.96 | $54.85 | $53.66 | $54.57 | 670,728 |
| 12/4/2025 | $54.58 | $54.97 | $53.63 | $53.79 | 454,630 |
| 12/3/2025 | $54.65 | $55.09 | $53.95 | $54.62 | 598,463 |
| 12/2/2025 | $54.28 | $54.77 | $52.94 | $54.65 | 1.33M |
| 12/1/2025 | $53.41 | $54.41 | $52.90 | $54.17 | 753,991 |
| 11/28/2025 | $53.92 | $54.23 | $52.69 | $53.41 | 526,600 |
| 11/26/2025 | $52.96 | $53.98 | $52.15 | $53.83 | 903,700 |
| 11/25/2025 | $51.16 | $53.10 | $51.00 | $53.03 | 1.94M |
| 11/24/2025 | $50.00 | $51.95 | $49.33 | $51.14 | 2.01M |
| 11/21/2025 | $46.34 | $49.09 | $46.25 | $48.32 | 928,124 |
| 11/20/2025 | $47.70 | $47.81 | $45.90 | $46.22 | 415,209 |
| 11/19/2025 | $46.51 | $47.75 | $45.84 | $47.29 | 604,600 |
| 11/18/2025 | $45.68 | $46.84 | $45.00 | $46.59 | 914,617 |
| 11/17/2025 | $47.36 | $50.50 | $45.01 | $45.43 | 2.65M |
| 11/14/2025 | $43.21 | $44.20 | $43.11 | $43.85 | 685,340 |
| 11/13/2025 | $43.50 | $43.99 | $42.64 | $43.13 | 801,900 |
| 11/12/2025 | $42.05 | $43.15 | $41.50 | $43.14 | 932,400 |
| 11/11/2025 | $41.77 | $42.37 | $40.62 | $41.86 | 458,820 |
| 11/10/2025 | $42.34 | $43.28 | $41.68 | $41.70 | 491,000 |
| 11/7/2025 | $41.86 | $42.56 | $41.50 | $42.11 | 397,128 |
| 11/6/2025 | $41.62 | $42.73 | $41.58 | $41.82 | 604,452 |
| 11/5/2025 | $40.08 | $42.22 | $39.85 | $41.79 | 998,326 |