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 |
| Jan 22, 2024 | $21.50 | $21.76 | $20.66 | $21.00 | 2 320 608 |
| Jan 19, 2024 | $24.42 | $24.42 | $22.22 | $22.36 | 1 594 179 |
| Jan 18, 2024 | $25.23 | $25.23 | $24.39 | $24.44 | 692 000 |
| Jan 17, 2024 | $25.54 | $25.57 | $24.94 | $25.30 | 375 941 |
| Jan 16, 2024 | $25.82 | $26.04 | $25.54 | $25.66 | 591 548 |
| Jan 12, 2024 | $25.57 | $25.90 | $25.53 | $25.88 | 432 410 |
| Jan 11, 2024 | $25.47 | $25.61 | $24.77 | $25.44 | 418 502 |
| Jan 10, 2024 | $24.60 | $25.49 | $24.53 | $25.47 | 710 988 |
| Jan 09, 2024 | $24.60 | $24.67 | $24.15 | $24.52 | 481 791 |
| Jan 08, 2024 | $24.93 | $25.00 | $23.69 | $24.82 | 982 048 |
| Jan 05, 2024 | $24.78 | $25.02 | $24.43 | $24.64 | 1 066 384 |
| Jan 04, 2024 | $25.27 | $25.56 | $24.93 | $24.97 | 321 016 |
| Jan 03, 2024 | $26.19 | $26.19 | $25.01 | $25.21 | 539 503 |
| Jan 02, 2024 | $25.42 | $26.19 | $25.33 | $26.18 | 408 601 |
| Dec 29, 2023 | $25.64 | $25.96 | $25.53 | $25.65 | 365 805 |
| Dec 28, 2023 | $26.16 | $26.21 | $25.56 | $25.59 | 332 766 |
| Dec 27, 2023 | $26.45 | $26.90 | $26.04 | $26.16 | 404 400 |
| Dec 26, 2023 | $26.12 | $26.61 | $26.08 | $26.35 | 173 491 |
| Dec 22, 2023 | $26.57 | $26.88 | $26.16 | $26.20 | 293 418 |
| Dec 21, 2023 | $26.27 | $26.58 | $25.76 | $26.51 | 354 404 |
| Dec 20, 2023 | $26.67 | $26.82 | $25.96 | $25.99 | 458 727 |
| Dec 19, 2023 | $26.34 | $26.68 | $26.03 | $26.66 | 628 065 |
| Dec 18, 2023 | $26.27 | $27.29 | $26.17 | $26.56 | 544 870 |
| Dec 15, 2023 | $27.22 | $27.46 | $25.47 | $26.12 | 983 527 |
| Dec 14, 2023 | $27.74 | $28.36 | $26.81 | $26.98 | 788 471 |
