UK markets open in 7 hours 17 minutes

The Vita Coco Company, Inc. (COCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.93-0.09 (-0.37%)
At close: 04:00PM EDT
23.60 -0.33 (-1.38%)
After hours: 07:32PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202423.9024.3823.7623.9323.93395,024
15 Apr 202425.0925.2124.0124.0224.02511,400
12 Apr 202425.2625.2724.6525.0225.02531,600
11 Apr 202425.3825.6025.0725.2125.21422,600
10 Apr 202425.1225.6224.9825.2425.24424,900
09 Apr 202425.4225.5324.9825.5125.51384,900
08 Apr 202426.2926.3725.1725.4125.41821,900
05 Apr 202425.6226.3925.6226.2326.23513,700
04 Apr 202425.0025.7524.7425.6925.69694,800
03 Apr 202424.0525.0424.0024.9724.97741,100
02 Apr 202423.8124.3423.3324.2724.271,231,900
01 Apr 202424.5224.6323.7823.9523.95447,400
28 Mar 202423.8724.4523.7324.4324.43369,100
27 Mar 202424.1124.2823.6523.7623.76333,200
26 Mar 202424.2624.4923.7223.8323.83579,000
25 Mar 202424.6824.6824.0524.2524.25440,000
22 Mar 202424.4924.9024.2924.5324.53361,800
21 Mar 202425.2125.2124.7524.7824.78332,400
20 Mar 202424.9725.1424.5425.0525.05612,100
19 Mar 202425.0025.1624.8424.9624.96817,200
18 Mar 202424.9125.2924.9025.1425.14370,300
15 Mar 202425.1425.3124.8325.0825.081,967,600
14 Mar 202425.1925.3324.9325.2525.25407,200
13 Mar 202424.9925.6524.9025.5525.55414,200
12 Mar 202425.0025.1924.6625.0925.09426,600
11 Mar 202424.9625.2524.7124.8924.89394,000
08 Mar 202424.8925.2124.6025.0725.07425,500
07 Mar 202425.5225.9724.5524.8224.82492,800
06 Mar 202425.9825.9825.0325.2925.29588,200
05 Mar 202426.0026.3525.3825.5525.55548,100
04 Mar 202426.1726.9426.1126.1826.18676,500
01 Mar 202425.9426.3725.5826.1526.15856,800
29 Feb 202426.5027.8825.8626.1026.101,515,200
28 Feb 202425.9527.2725.0025.7725.771,857,300
27 Feb 202422.0222.6921.9122.4322.431,246,500
26 Feb 202421.4622.2221.1922.0322.031,098,400
23 Feb 202420.7821.4920.6421.4521.45582,300
22 Feb 202421.1521.4420.9121.2021.20611,300
21 Feb 202421.3321.6120.7721.0521.051,417,900
20 Feb 202421.7521.7821.1521.3721.37667,700
16 Feb 202422.1022.2721.5321.7521.75903,200
15 Feb 202422.0022.4221.9122.1722.17822,400
14 Feb 202420.6921.8420.5921.7921.79893,300
13 Feb 202420.1220.5919.8620.5620.56525,600
12 Feb 202420.2220.7920.1220.6520.65477,900
09 Feb 202420.1820.4019.8620.1620.16489,200
08 Feb 202419.9220.4519.8520.1720.17607,200
07 Feb 202419.6519.9319.4619.9119.91663,000
06 Feb 202419.5820.0119.4719.5619.56528,900
05 Feb 202419.7119.7219.4119.6119.61624,700
02 Feb 202419.9620.0219.6419.9419.94433,600
01 Feb 202419.7520.1719.5520.0620.06393,700
31 Jan 202420.1420.2319.6919.6919.69428,600
30 Jan 202420.5520.5719.9520.2420.24629,800
29 Jan 202420.0920.7219.9020.6420.64657,800
26 Jan 202420.8220.8220.0920.0920.09872,900
25 Jan 202420.9420.9820.6020.9620.96633,500
24 Jan 202421.0021.4220.8020.8820.882,005,400
23 Jan 202421.2021.4920.8820.9720.971,905,800
22 Jan 202421.5021.7520.6621.0021.002,483,500
19 Jan 202424.4224.4222.2222.3622.361,601,000
18 Jan 202425.2325.2324.3924.4424.44782,100
17 Jan 202425.5425.5724.9425.3025.30376,000
16 Jan 202425.8226.0525.5425.6625.66591,700
12 Jan 202425.5725.9025.5325.8825.88432,500
11 Jan 202425.4725.6124.7725.4425.44418,800
10 Jan 202424.6025.4924.5325.4725.47711,600
09 Jan 202424.6024.6724.1524.5224.52481,800
08 Jan 202424.9325.0023.6924.8224.82988,700
05 Jan 202424.7825.0224.4324.6424.641,076,700
04 Jan 202425.2725.5624.9324.9724.97321,100
03 Jan 202426.1926.1925.0125.2125.21539,700
02 Jan 202425.4226.1925.2526.1826.18409,100
29 Dec 202325.6425.9625.5325.6525.65365,800
28 Dec 202326.1626.2025.5625.5925.59339,300
27 Dec 202326.4526.9026.0426.1626.16404,500
26 Dec 202326.1226.6026.0826.3526.35193,200
22 Dec 202326.5726.8826.1626.2026.20404,400
21 Dec 202326.2726.5825.7626.5126.51390,000
20 Dec 202326.6726.8225.9625.9925.99578,900
19 Dec 202326.3426.6826.0226.6626.66763,200
18 Dec 202326.2727.2926.1726.5626.56563,500
15 Dec 202327.2227.4725.4726.1226.121,063,600
14 Dec 202327.7428.3626.8126.9826.98871,300
13 Dec 202327.6127.9127.2227.7027.70384,700
12 Dec 202327.5727.5926.9827.4827.48536,500
11 Dec 202327.1927.5826.9427.4127.41399,900
08 Dec 202326.5427.5926.5427.2027.20406,700
07 Dec 202327.6427.6426.2026.6126.61471,100
06 Dec 202328.3728.8127.6327.7027.70439,800
05 Dec 202328.3228.4328.1328.2128.21638,200
04 Dec 202327.5228.6827.5028.3628.36626,100
01 Dec 202328.0728.3327.6527.7927.79654,600
30 Nov 202327.9928.3127.6728.0628.06572,500
29 Nov 202328.8429.0827.5527.9927.99680,700
28 Nov 202329.9129.9328.5128.9128.91939,700
27 Nov 202329.2631.4229.2630.0430.042,311,600
24 Nov 202328.9929.6928.9929.3329.33216,300
22 Nov 202328.8029.4028.8029.0329.03301,900
21 Nov 202329.0729.4628.4428.5028.50555,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...