NASDAQ:COCO
The Vita Coco Company, Inc. Stock Price (Quote)
$29.11
+1.08 (+3.85%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $23.51 | $29.26 | Friday, 31st May 2024 COCO stock ended at $29.11. This is 3.85% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 4.84% from a day low at $27.91 to a day high of $29.26. |
90 days | $23.00 | $29.26 | |
52 weeks | $19.41 | $33.29 |
Historical The Vita Coco Company, Inc. prices
Date | Open | High | Low | Close | Volume |
Feb 26, 2014 | $1.52 | $1.58 | $1.49 | $1.51 | 1 517 000 |
Feb 25, 2014 | $1.52 | $1.55 | $1.49 | $1.52 | 699 900 |
Feb 24, 2014 | $1.52 | $1.54 | $1.49 | $1.53 | 863 200 |
Feb 21, 2014 | $1.45 | $1.54 | $1.44 | $1.53 | 2 304 600 |
Feb 20, 2014 | $1.41 | $1.44 | $1.40 | $1.44 | 428 900 |
Feb 19, 2014 | $1.47 | $1.47 | $1.41 | $1.41 | 552 200 |
Feb 18, 2014 | $1.42 | $1.49 | $1.42 | $1.47 | 688 500 |
Feb 14, 2014 | $1.46 | $1.46 | $1.41 | $1.42 | 583 900 |
Feb 13, 2014 | $1.40 | $1.46 | $1.36 | $1.46 | 676 400 |
Feb 12, 2014 | $1.45 | $1.51 | $1.41 | $1.41 | 1 472 900 |
Feb 11, 2014 | $1.32 | $1.46 | $1.32 | $1.44 | 2 244 200 |
Feb 10, 2014 | $1.31 | $1.34 | $1.30 | $1.32 | 1 166 800 |
Feb 07, 2014 | $1.30 | $1.32 | $1.28 | $1.32 | 860 800 |
Feb 06, 2014 | $1.32 | $1.37 | $1.27 | $1.30 | 1 437 300 |
Feb 05, 2014 | $1.48 | $1.48 | $1.28 | $1.30 | 4 041 200 |
Feb 04, 2014 | $1.48 | $1.51 | $1.41 | $1.41 | 1 646 800 |
Feb 03, 2014 | $1.45 | $1.52 | $1.44 | $1.46 | 1 327 300 |
Jan 31, 2014 | $1.47 | $1.52 | $1.43 | $1.47 | 2 062 800 |
Jan 30, 2014 | $1.50 | $1.52 | $1.46 | $1.47 | 1 371 800 |
Jan 29, 2014 | $1.50 | $1.54 | $1.46 | $1.49 | 702 100 |
Jan 28, 2014 | $1.56 | $1.58 | $1.50 | $1.51 | 921 600 |
Jan 27, 2014 | $1.58 | $1.59 | $1.51 | $1.55 | 771 900 |
Jan 24, 2014 | $1.62 | $1.66 | $1.57 | $1.57 | 800 000 |
Jan 23, 2014 | $1.67 | $1.67 | $1.62 | $1.62 | 590 200 |
Jan 22, 2014 | $1.70 | $1.70 | $1.66 | $1.67 | 454 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use COCO stock historical prices to predict future price movements?
Trend Analysis: Examine the COCO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the COCO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.