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 |
| Nov 07, 2023 | $27.39 | $28.49 | $27.39 | $27.83 | 2 066 997 |
| Nov 06, 2023 | $28.93 | $29.51 | $28.52 | $28.92 | 525 665 |
| Nov 03, 2023 | $28.99 | $29.29 | $27.72 | $28.93 | 1 392 826 |
| Nov 02, 2023 | $28.72 | $30.25 | $28.46 | $28.48 | 1 527 076 |
| Nov 01, 2023 | $27.74 | $28.62 | $27.00 | $28.04 | 1 689 831 |
| Oct 31, 2023 | $25.95 | $27.50 | $25.41 | $27.10 | 2 702 595 |
| Oct 30, 2023 | $24.42 | $24.80 | $23.02 | $23.37 | 1 078 633 |
| Oct 27, 2023 | $24.15 | $24.69 | $24.01 | $24.36 | 534 264 |
| Oct 26, 2023 | $24.94 | $25.21 | $23.81 | $23.91 | 530 112 |
| Oct 25, 2023 | $26.08 | $26.08 | $24.98 | $25.08 | 393 334 |
| Oct 24, 2023 | $25.27 | $26.18 | $25.18 | $26.10 | 512 808 |
| Oct 23, 2023 | $24.18 | $25.11 | $23.94 | $24.87 | 458 624 |
| Oct 20, 2023 | $24.84 | $24.88 | $24.02 | $24.51 | 348 692 |
| Oct 19, 2023 | $24.96 | $25.34 | $24.47 | $24.76 | 575 664 |
| Oct 18, 2023 | $25.50 | $26.11 | $24.12 | $25.02 | 1 202 397 |
| Oct 17, 2023 | $26.28 | $26.54 | $23.88 | $25.64 | 1 581 731 |
| Oct 16, 2023 | $26.28 | $27.44 | $25.81 | $26.91 | 891 744 |
| Oct 13, 2023 | $25.42 | $26.29 | $25.41 | $26.28 | 632 878 |
| Oct 12, 2023 | $27.11 | $27.21 | $25.25 | $25.42 | 426 286 |
| Oct 11, 2023 | $27.76 | $27.94 | $26.58 | $26.99 | 284 493 |
| Oct 10, 2023 | $27.11 | $27.83 | $27.11 | $27.43 | 396 736 |
| Oct 09, 2023 | $26.48 | $27.18 | $26.26 | $27.14 | 355 219 |
| Oct 06, 2023 | $26.04 | $26.93 | $25.90 | $26.68 | 581 216 |
| Oct 05, 2023 | $27.30 | $27.51 | $26.38 | $26.42 | 426 532 |
| Oct 04, 2023 | $26.72 | $27.35 | $26.44 | $27.28 | 380 920 |
