Skip to main content

The Vita Coco Company Inc (NQ: COCO )

26.24 +0.31 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 26.06 26.64 25.75 26.24 473,180 +0.31(+1.20%)
Jul 18, 2024 26.57 26.83 25.79 25.93 480,187 -0.56(-2.11%)
Jul 17, 2024 27.42 27.60 26.49 26.49 534,611 -1.10(-3.99%)
Jul 16, 2024 27.77 28.12 26.98 27.59 705,025 +0.09(+0.33%)
Jul 15, 2024 27.71 27.88 26.68 27.50 941,610 -0.16(-0.58%)
Jul 12, 2024 29.19 29.43 27.64 27.66 1,000,559 -2.76(-9.07%)
Jul 11, 2024 30.40 31.01 30.34 30.42 618,935 +0.28(+0.93%)
Jul 10, 2024 28.53 30.33 28.32 30.14 904,107 +1.89(+6.69%)
Jul 09, 2024 28.53 28.89 28.03 28.25 476,213 -0.27(-0.95%)
Jul 08, 2024 28.44 28.96 28.22 28.52 491,284 +0.25(+0.88%)
Jul 05, 2024 27.80 28.29 27.43 28.27 395,282 +0.42(+1.51%)
Jul 03, 2024 28.22 28.26 27.60 27.85 182,656 -0.16(-0.57%)
Jul 02, 2024 27.84 28.03 27.12 28.01 635,520 +0.14(+0.50%)
Jul 01, 2024 28.06 28.44 27.60 27.87 643,335 +0.02(+0.07%)
Jun 28, 2024 27.50 28.04 27.38 27.85 1,432,299 +0.47(+1.72%)
Jun 27, 2024 28.07 28.11 27.02 27.38 477,709 -0.50(-1.79%)
Jun 26, 2024 27.93 28.10 27.75 27.88 590,777 -0.15(-0.54%)
Jun 25, 2024 27.48 28.32 27.15 28.03 693,399 +0.56(+2.04%)
Jun 24, 2024 28.21 28.48 26.61 27.47 957,633 -0.86(-3.04%)
Jun 21, 2024 28.47 28.65 27.82 28.33 948,527 -0.25(-0.87%)
Jun 20, 2024 28.82 29.24 28.26 28.58 607,269 -0.45(-1.55%)
Jun 18, 2024 29.84 30.08 28.97 29.03 740,616 -0.86(-2.88%)
Jun 17, 2024 29.75 30.27 29.45 29.89 515,864 +0.30(+1.01%)
Jun 14, 2024 30.00 30.38 29.51 29.59 613,180 -0.71(-2.34%)
Jun 13, 2024 30.72 31.26 29.99 30.30 801,962 -0.54(-1.75%)
Jun 12, 2024 29.30 31.05 29.04 30.84 1,357,118 +1.95(+6.75%)
Jun 11, 2024 27.53 28.93 27.26 28.89 600,532 +1.24(+4.48%)
Jun 10, 2024 27.95 27.96 26.94 27.65 679,926 -0.60(-2.12%)
Jun 07, 2024 28.00 28.41 27.60 28.25 371,581 +0.12(+0.43%)
Jun 06, 2024 28.63 28.74 27.97 28.13 466,423 -0.43(-1.51%)
Jun 05, 2024 28.15 28.75 27.90 28.56 663,603 +0.45(+1.60%)
Jun 04, 2024 28.54 28.65 27.86 28.11 570,203 -0.62(-2.16%)
Jun 03, 2024 28.44 29.22 28.07 28.73 808,259 -0.38(-1.31%)
May 31, 2024 28.00 29.26 27.91 29.11 1,349,682 +1.08(+3.85%)
May 30, 2024 27.22 28.10 27.03 28.03 460,337 +0.85(+3.13%)
May 29, 2024 26.62 27.20 26.15 27.18 266,895 +0.23(+0.85%)
May 28, 2024 26.60 27.16 26.50 26.95 458,989 +0.71(+2.71%)
May 24, 2024 26.50 27.03 26.23 26.24 301,094 -0.10(-0.38%)
May 23, 2024 26.25 26.34 25.90 26.34 224,867 +0.11(+0.42%)
May 22, 2024 26.59 26.84 26.18 26.23 266,430 -0.40(-1.50%)
May 21, 2024 26.83 26.88 26.36 26.63 208,170 -0.23(-0.86%)
May 20, 2024 26.37 26.95 26.16 26.86 407,291 +0.45(+1.70%)
May 17, 2024 26.30 26.46 25.90 26.41 263,403 +0.15(+0.57%)
May 16, 2024 26.20 26.66 25.78 26.26 556,998 +0.00(+0.00%)
May 15, 2024 27.80 27.80 26.10 26.26 716,956 -1.18(-4.30%)
May 14, 2024 27.88 28.23 27.26 27.44 579,862 -0.19(-0.69%)
May 13, 2024 26.85 27.70 26.85 27.63 511,773 +0.98(+3.68%)
May 10, 2024 26.70 27.10 26.27 26.65 351,856 +0.06(+0.23%)
May 09, 2024 26.25 26.64 26.12 26.59 538,904 +0.34(+1.30%)
May 08, 2024 26.00 26.49 25.70 26.25 569,189 +0.25(+0.96%)
May 07, 2024 26.67 26.98 25.96 26.00 472,845 -0.37(-1.40%)
May 06, 2024 26.57 27.36 26.34 26.37 595,678 -0.14(-0.53%)
May 03, 2024 26.84 27.02 26.26 26.51 636,314 +0.05(+0.19%)
May 02, 2024 26.57 27.37 26.02 26.46 1,193,107 +0.30(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.