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 | $23.00 | $27.37 | 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 | $19.85 | $27.88 | |
| 52 weeks | $19.41 | $33.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $24.05 | $25.04 | $24.00 | $24.97 | 715 701 |
| Apr 02, 2024 | $23.81 | $24.33 | $23.38 | $24.27 | 1 231 511 |
| Apr 01, 2024 | $24.52 | $24.63 | $23.78 | $23.95 | 447 353 |
| Mar 28, 2024 | $23.87 | $24.44 | $23.84 | $24.43 | 343 319 |
| Mar 27, 2024 | $24.11 | $24.25 | $23.65 | $23.76 | 324 702 |
| Mar 26, 2024 | $24.26 | $24.49 | $23.72 | $23.83 | 570 891 |
| Mar 25, 2024 | $24.68 | $24.68 | $24.06 | $24.25 | 419 635 |
| Mar 22, 2024 | $24.49 | $24.90 | $24.30 | $24.53 | 269 420 |
| Mar 21, 2024 | $25.21 | $25.21 | $24.75 | $24.78 | 308 900 |
| Mar 20, 2024 | $24.97 | $25.14 | $24.54 | $25.05 | 522 062 |
| Mar 19, 2024 | $25.00 | $25.16 | $24.84 | $24.96 | 516 062 |
| Mar 18, 2024 | $24.91 | $25.29 | $24.90 | $25.14 | 338 351 |
| Mar 15, 2024 | $25.14 | $25.31 | $24.83 | $25.08 | 1 690 599 |
| Mar 14, 2024 | $25.19 | $25.34 | $24.93 | $25.25 | 396 009 |
| Mar 13, 2024 | $24.99 | $25.65 | $24.90 | $25.55 | 413 896 |
| Mar 12, 2024 | $25.00 | $25.19 | $24.66 | $25.09 | 418 421 |
| Mar 11, 2024 | $24.96 | $25.25 | $24.71 | $24.89 | 383 393 |
| Mar 08, 2024 | $24.89 | $25.21 | $24.60 | $25.07 | 425 155 |
| Mar 07, 2024 | $25.52 | $25.97 | $24.56 | $24.82 | 492 705 |
| Mar 06, 2024 | $25.98 | $25.98 | $25.03 | $25.29 | 583 967 |
| Mar 05, 2024 | $26.00 | $26.35 | $25.38 | $25.55 | 524 382 |
| Mar 04, 2024 | $26.17 | $26.94 | $26.11 | $26.18 | 652 748 |
| Mar 01, 2024 | $25.94 | $26.34 | $25.58 | $26.15 | 841 984 |
| Feb 29, 2024 | $26.50 | $27.88 | $25.86 | $26.10 | 1 368 218 |
| Feb 28, 2024 | $25.95 | $27.27 | $25.00 | $25.77 | 1 856 866 |
