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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $22.02 | $22.69 | $21.91 | $22.43 | 1 242 602 |
| Feb 26, 2024 | $21.46 | $22.22 | $21.35 | $22.03 | 1 063 337 |
| Feb 23, 2024 | $20.78 | $21.49 | $20.64 | $21.45 | 424 013 |
| Feb 22, 2024 | $21.15 | $21.45 | $20.91 | $21.20 | 454 024 |
| Feb 21, 2024 | $21.33 | $21.62 | $20.77 | $21.05 | 630 036 |
| Feb 20, 2024 | $21.75 | $21.79 | $21.15 | $21.37 | 667 025 |
| Feb 16, 2024 | $22.10 | $22.13 | $21.53 | $21.75 | 890 689 |
| Feb 15, 2024 | $22.00 | $22.43 | $21.91 | $22.17 | 766 726 |
| Feb 14, 2024 | $20.69 | $21.84 | $20.60 | $21.79 | 878 939 |
| Feb 13, 2024 | $20.12 | $20.59 | $19.86 | $20.56 | 524 392 |
| Feb 12, 2024 | $20.22 | $20.79 | $20.12 | $20.65 | 469 540 |
| Feb 09, 2024 | $20.18 | $20.40 | $19.86 | $20.16 | 488 204 |
| Feb 08, 2024 | $19.92 | $20.45 | $19.85 | $20.17 | 606 942 |
| Feb 07, 2024 | $19.65 | $19.93 | $19.47 | $19.91 | 654 914 |
| Feb 06, 2024 | $19.58 | $20.01 | $19.47 | $19.56 | 352 220 |
| Feb 05, 2024 | $19.71 | $19.71 | $19.41 | $19.61 | 560 729 |
| Feb 02, 2024 | $19.96 | $20.02 | $19.64 | $19.94 | 432 565 |
| Feb 01, 2024 | $19.75 | $20.17 | $19.55 | $20.06 | 384 709 |
| Jan 31, 2024 | $20.14 | $20.23 | $19.69 | $19.69 | 428 308 |
| Jan 30, 2024 | $20.55 | $20.55 | $19.95 | $20.24 | 618 633 |
| Jan 29, 2024 | $20.09 | $20.72 | $19.90 | $20.64 | 647 634 |
| Jan 26, 2024 | $20.82 | $20.82 | $20.09 | $20.09 | 872 768 |
| Jan 25, 2024 | $20.94 | $20.98 | $20.60 | $20.96 | 624 484 |
| Jan 24, 2024 | $21.00 | $21.42 | $20.80 | $20.88 | 1 840 030 |
| Jan 23, 2024 | $21.20 | $21.48 | $20.88 | $20.97 | 1 905 747 |
