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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2023 | $27.61 | $27.91 | $27.22 | $27.70 | 379 983 |
| Dec 12, 2023 | $27.57 | $27.59 | $26.99 | $27.48 | 431 552 |
| Dec 11, 2023 | $27.19 | $27.57 | $26.94 | $27.41 | 399 507 |
| Dec 08, 2023 | $26.54 | $27.59 | $26.54 | $27.20 | 400 152 |
| Dec 07, 2023 | $27.64 | $27.64 | $26.20 | $26.61 | 471 006 |
| Dec 06, 2023 | $28.37 | $28.81 | $27.63 | $27.70 | 435 610 |
| Dec 05, 2023 | $28.32 | $28.42 | $28.13 | $28.21 | 452 422 |
| Dec 04, 2023 | $27.52 | $28.68 | $27.50 | $28.36 | 626 019 |
| Dec 01, 2023 | $28.07 | $28.33 | $27.65 | $27.79 | 555 829 |
| Nov 30, 2023 | $27.99 | $28.31 | $27.68 | $28.06 | 466 843 |
| Nov 29, 2023 | $28.84 | $29.08 | $27.55 | $27.99 | 680 627 |
| Nov 28, 2023 | $29.91 | $29.93 | $28.51 | $28.91 | 810 707 |
| Nov 27, 2023 | $29.26 | $31.43 | $29.26 | $30.04 | 2 305 157 |
| Nov 24, 2023 | $28.99 | $29.69 | $28.99 | $29.33 | 215 497 |
| Nov 22, 2023 | $28.80 | $29.40 | $28.80 | $29.03 | 293 322 |
| Nov 21, 2023 | $29.07 | $29.46 | $28.44 | $28.50 | 493 288 |
| Nov 20, 2023 | $29.15 | $29.67 | $28.97 | $29.13 | 408 740 |
| Nov 17, 2023 | $29.20 | $29.49 | $28.77 | $29.10 | 565 492 |
| Nov 16, 2023 | $29.49 | $29.68 | $29.18 | $29.25 | 514 969 |
| Nov 15, 2023 | $28.86 | $29.66 | $28.36 | $29.48 | 906 896 |
| Nov 14, 2023 | $29.00 | $29.17 | $28.41 | $28.53 | 958 105 |
| Nov 13, 2023 | $29.10 | $29.33 | $28.56 | $28.60 | 724 348 |
| Nov 10, 2023 | $28.52 | $29.18 | $28.32 | $28.91 | 513 549 |
| Nov 09, 2023 | $28.25 | $29.00 | $28.25 | $28.35 | 821 831 |
| Nov 08, 2023 | $28.05 | $28.23 | $27.48 | $28.16 | 967 480 |
