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 |
Jan 21, 2014 | $1.67 | $1.70 | $1.66 | $1.70 | 934 800 |
Jan 17, 2014 | $1.69 | $1.72 | $1.66 | $1.68 | 695 900 |
Jan 16, 2014 | $1.70 | $1.75 | $1.68 | $1.70 | 656 600 |
Jan 15, 2014 | $1.67 | $1.70 | $1.65 | $1.70 | 1 042 800 |
Jan 14, 2014 | $1.67 | $1.70 | $1.65 | $1.65 | 380 500 |
Jan 13, 2014 | $1.70 | $1.75 | $1.65 | $1.67 | 1 463 500 |
Jan 10, 2014 | $1.72 | $1.78 | $1.70 | $1.70 | 1 040 000 |
Jan 09, 2014 | $1.70 | $1.79 | $1.68 | $1.72 | 1 519 000 |
Jan 08, 2014 | $1.65 | $1.74 | $1.64 | $1.70 | 4 416 800 |
Jan 07, 2014 | $1.63 | $1.68 | $1.60 | $1.64 | 2 321 600 |
Jan 06, 2014 | $1.75 | $1.75 | $1.66 | $1.67 | 1 618 900 |
Jan 03, 2014 | $1.70 | $1.75 | $1.68 | $1.74 | 912 500 |
Jan 02, 2014 | $1.77 | $1.80 | $1.71 | $1.71 | 1 068 000 |
Dec 31, 2013 | $1.76 | $1.83 | $1.76 | $1.78 | 666 300 |
Dec 30, 2013 | $1.80 | $1.81 | $1.76 | $1.76 | 1 198 600 |
Dec 27, 2013 | $1.79 | $1.82 | $1.76 | $1.82 | 791 400 |
Dec 26, 2013 | $1.82 | $1.83 | $1.76 | $1.77 | 714 400 |
Dec 24, 2013 | $1.78 | $1.82 | $1.77 | $1.80 | 341 500 |
Dec 23, 2013 | $1.82 | $1.83 | $1.76 | $1.79 | 701 100 |
Dec 20, 2013 | $1.72 | $1.80 | $1.71 | $1.80 | 1 353 200 |
Dec 19, 2013 | $1.68 | $1.73 | $1.68 | $1.71 | 604 800 |
Dec 18, 2013 | $1.67 | $1.70 | $1.65 | $1.69 | 500 600 |
Dec 17, 2013 | $1.64 | $1.69 | $1.63 | $1.66 | 544 000 |
Dec 16, 2013 | $1.63 | $1.71 | $1.63 | $1.65 | 831 300 |
Dec 13, 2013 | $1.64 | $1.65 | $1.62 | $1.63 | 422 000 |
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.