COCO - Vita Coco Company, Inc.
53
-2.175 -4.104%
Share volume: 920,016
Last Updated: 03-05-2026
Beer & Liquor/Beverages:
1.07%
PREVIOUS CLOSE
CHG
CHG%
$55.18
-2.17
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $54.18 | $54.18 | $54.21 | $54.21 | $52.07 | $52.07 | $53.00 | $53.00 | 920,016 | $920,016.00 |
| 03-04-2026 | $54.32 | $54.32 | $55.26 | $55.26 | $53.81 | $53.81 | $55.18 | $55.18 | 648,684 | $648,684.00 |
| 03-03-2026 | $52.97 | $52.97 | $54.26 | $54.26 | $51.48 | $51.48 | $54.12 | $54.12 | 995,088 | $995,088.00 |
| 03-02-2026 | $56.99 | $56.99 | $58.55 | $58.55 | $54.33 | $54.33 | $54.45 | $54.45 | 1,329,992 | $1,329,992.00 |
| 02-27-2026 | $57.41 | $57.41 | $58.17 | $58.17 | $56.82 | $56.82 | $58.06 | $58.06 | 1,086,140 | $1,086,140.00 |
| 02-26-2026 | $55.30 | $55.30 | $58.15 | $58.15 | $55.00 | $55.00 | $57.41 | $57.41 | 1,041,487 | $1,041,487.00 |
| 02-25-2026 | $54.81 | $54.81 | $55.75 | $55.75 | $54.42 | $54.42 | $55.07 | $55.07 | 615,378 | $615,378.00 |
| 02-24-2026 | $53.55 | $53.55 | $55.24 | $55.24 | $52.27 | $52.27 | $55.24 | $55.24 | 1,062,587 | $1,062,587.00 |
| 02-23-2026 | $53.91 | $53.91 | $55.95 | $55.95 | $53.34 | $53.34 | $53.62 | $53.62 | 1,419,204 | $1,419,204.00 |
| 02-20-2026 | $51.00 | $51.00 | $55.62 | $55.62 | $50.01 | $50.01 | $53.96 | $53.96 | 2,518,895 | $2,518,895.00 |