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 |
| Oct 03, 2023 | $27.08 | $27.62 | $26.04 | $26.58 | 453 726 |
| Oct 02, 2023 | $26.17 | $27.53 | $26.17 | $27.26 | 588 019 |
| Sep 29, 2023 | $26.77 | $26.88 | $25.89 | $26.04 | 412 908 |
| Sep 28, 2023 | $25.87 | $26.74 | $25.64 | $26.59 | 436 421 |
| Sep 27, 2023 | $25.30 | $26.00 | $25.03 | $25.94 | 419 425 |
| Sep 26, 2023 | $24.91 | $25.46 | $24.58 | $25.30 | 418 784 |
| Sep 25, 2023 | $25.77 | $26.05 | $24.96 | $25.27 | 475 818 |
| Sep 22, 2023 | $25.03 | $26.54 | $24.64 | $26.11 | 496 236 |
| Sep 21, 2023 | $26.75 | $26.75 | $25.28 | $25.50 | 866 163 |
| Sep 20, 2023 | $27.09 | $27.63 | $26.46 | $27.04 | 538 486 |
| Sep 19, 2023 | $26.20 | $27.27 | $25.54 | $27.09 | 931 480 |
| Sep 18, 2023 | $26.79 | $26.89 | $25.68 | $26.49 | 558 318 |
| Sep 15, 2023 | $29.06 | $29.15 | $25.92 | $26.79 | 1 750 248 |
| Sep 14, 2023 | $31.90 | $32.12 | $28.41 | $28.78 | 1 754 512 |
| Sep 13, 2023 | $31.46 | $33.05 | $31.41 | $31.83 | 901 492 |
| Sep 12, 2023 | $30.98 | $33.29 | $30.98 | $31.47 | 1 489 494 |
| Sep 11, 2023 | $28.73 | $31.00 | $28.73 | $30.93 | 1 247 345 |
| Sep 08, 2023 | $28.46 | $28.71 | $28.32 | $28.54 | 306 311 |
| Sep 07, 2023 | $28.29 | $28.80 | $27.45 | $28.55 | 324 567 |
| Sep 06, 2023 | $27.99 | $28.55 | $27.76 | $28.37 | 271 976 |
| Sep 05, 2023 | $27.40 | $28.13 | $26.86 | $28.05 | 426 634 |
| Sep 01, 2023 | $28.45 | $28.62 | $26.98 | $27.13 | 562 754 |
| Aug 31, 2023 | $28.67 | $28.73 | $28.06 | $28.29 | 503 076 |
| Aug 30, 2023 | $28.35 | $29.00 | $28.00 | $28.67 | 375 076 |
| Aug 29, 2023 | $27.53 | $28.45 | $27.40 | $28.24 | 270 554 |
