COCO - Vita Coco Company, Inc.
47.38
-0.090 -0.190%
Share volume: 916,312
Last Updated: 04-21-2026
Beer & Liquor/Beverages:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$47.47
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $47.26 | $47.26 | $48.77 | $48.77 | $46.50 | $46.50 | $47.38 | $47.38 | 916,312 | $916,312.00 |
| 04-20-2026 | $48.06 | $48.06 | $48.20 | $48.20 | $45.85 | $45.85 | $47.47 | $47.47 | 2,071,108 | $2,071,108.00 |
| 04-17-2026 | $48.89 | $48.89 | $49.90 | $49.90 | $47.55 | $47.55 | $48.32 | $48.32 | 1,072,776 | $1,072,776.00 |
| 04-16-2026 | $49.88 | $49.88 | $50.72 | $50.72 | $47.23 | $47.23 | $48.34 | $48.34 | 895,946 | $895,946.00 |
| 04-15-2026 | $49.33 | $49.33 | $50.55 | $50.55 | $48.45 | $48.45 | $49.79 | $49.79 | 877,548 | $877,548.00 |
| 04-14-2026 | $48.19 | $48.19 | $50.22 | $50.22 | $48.12 | $48.12 | $49.63 | $49.63 | 943,827 | $943,827.00 |
| 04-13-2026 | $50.97 | $50.97 | $51.24 | $51.24 | $47.52 | $47.52 | $48.39 | $48.39 | 1,782,613 | $1,782,613.00 |
| 04-10-2026 | $49.77 | $49.77 | $51.09 | $51.09 | $48.73 | $48.73 | $51.00 | $51.00 | 851,296 | $851,296.00 |
| 04-09-2026 | $48.35 | $48.35 | $49.70 | $49.70 | $47.73 | $47.73 | $48.83 | $48.83 | 1,146,012 | $1,146,012.00 |
| 04-08-2026 | $50.18 | $50.18 | $51.55 | $51.55 | $48.90 | $48.90 | $49.16 | $49.16 | 1,517,544 | $1,517,544.00 |