NASDAQ:COCO
The Vita Coco Company, Inc. Stock Price (Quote)
$26.25
+0.250 (+0.96%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 COCO stock ended at $26.25. This is 0.96% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.07% from a day low at $25.70 to a day high of $26.49. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $29.28 | $29.70 | $28.75 | $29.10 | 330 487 |
| Jun 14, 2023 | $28.70 | $29.35 | $28.62 | $29.30 | 381 452 |
| Jun 13, 2023 | $28.78 | $29.24 | $28.06 | $28.66 | 646 364 |
| Jun 12, 2023 | $28.36 | $28.70 | $27.61 | $28.55 | 409 943 |
| Jun 09, 2023 | $27.68 | $28.25 | $27.36 | $28.04 | 483 852 |
| Jun 08, 2023 | $26.20 | $27.81 | $26.20 | $27.68 | 785 753 |
| Jun 07, 2023 | $26.92 | $27.12 | $25.66 | $26.08 | 679 405 |
| Jun 06, 2023 | $26.86 | $27.34 | $26.30 | $26.92 | 553 338 |
| Jun 05, 2023 | $26.30 | $27.73 | $26.25 | $26.60 | 861 551 |
| Jun 02, 2023 | $26.32 | $26.79 | $26.20 | $26.55 | 525 996 |
| Jun 01, 2023 | $26.46 | $26.73 | $25.92 | $26.19 | 708 974 |
| May 31, 2023 | $26.19 | $26.88 | $25.99 | $26.68 | 1 357 062 |
| May 30, 2023 | $26.19 | $26.42 | $25.94 | $26.19 | 696 954 |
| May 26, 2023 | $26.26 | $26.82 | $25.53 | $26.06 | 1 007 101 |
| May 25, 2023 | $23.89 | $26.42 | $23.73 | $25.97 | 1 803 251 |
| May 24, 2023 | $24.25 | $24.51 | $23.55 | $23.70 | 2 752 533 |
| May 23, 2023 | $22.86 | $24.62 | $22.67 | $24.56 | 1 062 969 |
| May 22, 2023 | $21.93 | $23.30 | $20.46 | $22.94 | 1 456 429 |
| May 19, 2023 | $24.68 | $24.79 | $24.21 | $24.42 | 294 313 |
| May 18, 2023 | $24.65 | $25.04 | $24.34 | $24.48 | 332 867 |
| May 17, 2023 | $24.74 | $24.74 | $23.93 | $24.69 | 406 836 |
| May 16, 2023 | $24.32 | $25.18 | $23.94 | $24.70 | 467 303 |
| May 15, 2023 | $24.60 | $24.65 | $24.23 | $24.31 | 336 996 |
| May 12, 2023 | $24.25 | $24.59 | $24.20 | $24.41 | 319 865 |
| May 11, 2023 | $24.18 | $24.50 | $23.82 | $24.25 | 405 060 |
