Get the Stockscreener App
35.92
5.83%
1.98
After Hours:
35.92
Vita Coco Company Inc Stock (COCO) Price History
The historical daily chart and data for Vita Coco Company Inc stock (COCO), show that the latest closing stock price as of August 20, 2025, is $35.92.
- Vita Coco Company Inc all-time high stock price is $40.32, occurred on February 13, 2025.
- The lowest Vita Coco Company Inc stock price recorded was $7.39 on November 09, 2022. Since then, Vita Coco Company Inc's stock price has risen over 386.06% to $35.92 now.
- The 52-week high stock price for COCO is $40.32, representing a 12.25% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for COCO is $24.09, indicating a -32.93% decrease from the current share price, occurred on September 04, 2024.
- The closing price of Vita Coco Company Inc (COCO) stock in the beginning of 2024 was $11.62. The stock closed the year at $13.82, a gain of over 18.93% for the year.
The table below shows more information about COCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 20, 2025 | $36.32 | $34.91 | $1.41 | 1,129,703.0 | +5.83% |
| Aug 19, 2025 | $34.08 | $33.32 | $0.755 | 525,172.0 | +0.33% |
| Aug 18, 2025 | $33.86 | $33.12 | $0.74 | 442,983.0 | +2.30% |
| Aug 15, 2025 | $33.27 | $32.88 | $0.385 | 632,056.0 | -0.33% |
| Aug 14, 2025 | $33.52 | $32.67 | $0.85 | 635,793.0 | -0.18% |
| Aug 13, 2025 | $33.47 | $31.92 | $1.55 | 650,511.0 | +2.69% |
| Aug 12, 2025 | $32.82 | $32.08 | $0.74 | 620,175.0 | -0.71% |
| Aug 11, 2025 | $32.85 | $32.08 | $0.7687 | 654,864.0 | +0.49% |
| Aug 08, 2025 | $33.30 | $32.39 | $0.91 | 370,402.0 | -1.37% |
| Aug 07, 2025 | $33.02 | $32.23 | $0.7853 | 456,476.0 | +1.42% |
| Aug 06, 2025 | $32.52 | $31.79 | $0.73 | 885,843.0 | +0.40% |
| Aug 05, 2025 | $34.14 | $31.89 | $2.25 | 1,101,970.0 | -4.58% |
| Aug 04, 2025 | $34.77 | $33.19 | $1.58 | 1,077,116.0 | -2.62% |
| Aug 01, 2025 | $35.36 | $34.54 | $0.82 | 889,527.0 | -1.42% |
| Jul 31, 2025 | $37.65 | $35.06 | $2.59 | 1,200,394.0 | -4.13% |
| Jul 30, 2025 | $38.09 | $35.60 | $2.49 | 1,781,679.0 | +0.03% |
| Jul 29, 2025 | $37.91 | $36.37 | $1.54 | 910,760.0 | -1.37% |
| Jul 28, 2025 | $38.06 | $37.07 | $0.995 | 732,228.0 | -1.69% |
| Jul 25, 2025 | $38.25 | $37.65 | $0.605 | 502,870.0 | +0.40% |
| Jul 24, 2025 | $38.27 | $37.35 | $0.915 | 682,868.0 | -1.18% |
| Jul 23, 2025 | $38.60 | $38.15 | $0.45 | 446,218.0 | -2.25% |
| Jul 22, 2025 | $39.43 | $38.55 | $0.885 | 735,522.0 | +0.18% |
Vita Coco Company Inc Stock (COCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vita Coco Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vita Coco Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vita Coco Company Inc Stock (COCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $36.32 | $31.79 | $4.53 | 11,202,294.0 | +1.87% |
| Jul, 2025 | $39.50 | $35.06 | $4.44 | 15,742,670.0 | -2.33% |
| Jun, 2025 | $36.83 | $32.78 | $4.05 | 11,456,965.0 | +1.43% |
| May, 2025 | $37.55 | $30.54 | $7.01 | 16,848,410.0 | +7.69% |
| Apr, 2025 | $34.24 | $25.79 | $8.45 | 19,048,179.0 | +7.83% |
| Mar, 2025 | $36.50 | $29.39 | $7.11 | 14,250,651.0 | -5.52% |
| Feb, 2025 | $40.32 | $31.68 | $8.64 | 14,533,814.0 | -13.35% |
| Jan, 2025 | $38.91 | $32.50 | $6.41 | 10,378,798.0 | +1.44% |
Vita Coco Company Inc Stock (COCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.88 | $34.48 | $3.40 | 7,729,792.0 | +2.34% |
| Nov, 2024 | $37.05 | $29.29 | $7.76 | 11,051,762.0 | +20.03% |
| Oct, 2024 | $31.54 | $27.18 | $4.36 | 9,289,649.0 | +4.59% |
| Sep, 2024 | $30.09 | $24.09 | $6.00 | 11,181,048.0 | +8.38% |
| Aug, 2024 | $27.55 | $24.61 | $2.95 | 8,890,838.0 | +1.08% |
| Jul, 2024 | $31.01 | $23.56 | $7.45 | 15,123,226.0 | -7.22% |
| Jun, 2024 | $31.26 | $26.61 | $4.65 | 13,664,159.0 | -4.33% |
| May, 2024 | $29.26 | $23.51 | $5.75 | 12,450,093.0 | +20.09% |
| Apr, 2024 | $26.39 | $23.00 | $3.39 | 11,507,783.0 | -0.78% |
| Mar, 2024 | $26.94 | $23.65 | $3.29 | 10,956,178.0 | -6.40% |
| Feb, 2024 | $27.88 | $19.41 | $8.47 | 15,543,001.0 | +32.55% |
| Jan, 2024 | $26.19 | $19.69 | $6.50 | 17,936,650.0 | -23.24% |
Vita Coco Company Inc Stock (COCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.80 | $25.47 | $3.34 | 9,769,759.0 | -8.59% |
| Nov, 2023 | $31.43 | $27.00 | $4.43 | 19,105,923.0 | +3.54% |
| Oct, 2023 | $27.94 | $23.02 | $4.92 | 15,439,144.0 | +4.07% |
| Sep, 2023 | $33.29 | $24.56 | $8.73 | 14,634,219.0 | -7.95% |
| Aug, 2023 | $30.88 | $23.32 | $7.56 | 16,884,928.0 | +7.08% |
| Jul, 2023 | $26.92 | $23.34 | $3.58 | 9,791,026.0 | -1.67% |
| Jun, 2023 | $29.70 | $25.66 | $4.04 | 12,316,710.0 | +0.71% |
| May, 2023 | $26.88 | $20.32 | $6.56 | 19,652,979.0 | +23.23% |
| Apr, 2023 | $22.48 | $19.23 | $3.25 | 6,270,080.0 | +10.35% |
| Mar, 2023 | $20.52 | $14.55 | $5.97 | 6,968,298.0 | +16.03% |
| Feb, 2023 | $17.48 | $13.38 | $4.10 | 4,626,085.0 | +24.61% |
| Jan, 2023 | $14.33 | $12.50 | $1.83 | 2,987,261.0 | -1.81% |
4.88%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):