Get the Stockscreener App
38.81
0.74%
0.27
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 September 11, 2025, is $38.81.
- 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 425.17% to $38.81 now.
- The 52-week high stock price for COCO is $40.32, representing a 3.89% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for COCO is $25.79, indicating a -33.55% decrease from the current share price, occurred on April 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 11, 2025 | $39.13 | $38.17 | $0.955 | 404,343.0 | +0.70% |
| Sep 10, 2025 | $38.88 | $37.91 | $0.965 | 704,620.0 | -0.13% |
| Sep 09, 2025 | $39.39 | $38.40 | $0.9918 | 1,834,055.0 | +0.52% |
| Sep 08, 2025 | $38.80 | $37.82 | $0.985 | 1,013,522.0 | -0.39% |
| Sep 05, 2025 | $38.55 | $37.27 | $1.28 | 856,512.0 | +3.46% |
| Sep 04, 2025 | $37.66 | $36.41 | $1.25 | 673,632.0 | +1.64% |
| Sep 03, 2025 | $37.15 | $35.99 | $1.16 | 707,204.0 | -0.19% |
| Sep 02, 2025 | $36.79 | $34.85 | $1.94 | 894,458.0 | +2.74% |
| Aug 29, 2025 | $35.88 | $35.11 | $0.765 | 527,161.0 | +1.42% |
| Aug 28, 2025 | $35.25 | $34.26 | $0.995 | 696,259.0 | +1.70% |
| Aug 27, 2025 | $34.69 | $33.19 | $1.50 | 673,431.0 | +3.37% |
| Aug 26, 2025 | $34.36 | $33.32 | $1.04 | 967,299.0 | -1.82% |
| Aug 25, 2025 | $36.31 | $33.84 | $2.47 | 1,435,727.0 | -7.05% |
| Aug 22, 2025 | $37.05 | $35.93 | $1.12 | 698,194.0 | +1.97% |
| Aug 21, 2025 | $36.06 | $35.22 | $0.845 | 830,175.0 | +0.28% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $39.39 | $34.85 | $4.54 | 7,088,346.0 | +8.59% |
| Aug, 2025 | $37.05 | $31.79 | $5.26 | 15,900,837.0 | +1.36% |
| 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% |
1.71%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):