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 |
| Aug 28, 2023 | $27.44 | $28.20 | $27.32 | $27.58 | 426 341 |
| Aug 25, 2023 | $27.20 | $27.38 | $26.93 | $27.15 | 225 620 |
| Aug 24, 2023 | $28.16 | $28.51 | $27.09 | $27.19 | 396 682 |
| Aug 23, 2023 | $27.21 | $28.20 | $27.10 | $28.05 | 570 217 |
| Aug 22, 2023 | $26.83 | $27.29 | $26.62 | $27.06 | 285 269 |
| Aug 21, 2023 | $27.44 | $27.49 | $25.95 | $26.66 | 488 208 |
| Aug 18, 2023 | $25.85 | $27.78 | $25.65 | $27.42 | 625 294 |
| Aug 17, 2023 | $26.58 | $27.19 | $26.28 | $26.31 | 290 338 |
| Aug 16, 2023 | $27.33 | $27.47 | $26.57 | $26.66 | 404 995 |
| Aug 15, 2023 | $27.57 | $27.80 | $27.00 | $27.33 | 395 774 |
| Aug 14, 2023 | $26.66 | $27.65 | $26.50 | $27.63 | 558 216 |
| Aug 11, 2023 | $27.30 | $27.44 | $26.27 | $26.50 | 487 784 |
| Aug 10, 2023 | $26.76 | $27.94 | $26.76 | $27.30 | 991 337 |
| Aug 09, 2023 | $26.98 | $26.92 | $26.20 | $26.47 | 516 404 |
| Aug 08, 2023 | $27.59 | $27.68 | $26.44 | $26.65 | 667 710 |
| Aug 07, 2023 | $24.52 | $27.65 | $24.75 | $27.59 | 1 652 895 |
| Aug 04, 2023 | $24.33 | $25.39 | $24.41 | $24.58 | 659 735 |
| Aug 03, 2023 | $24.41 | $25.17 | $23.32 | $24.49 | 1 286 956 |
| Aug 02, 2023 | $28.94 | $30.88 | $24.80 | $25.07 | 4 022 297 |
| Aug 01, 2023 | $26.42 | $26.53 | $26.17 | $26.39 | 666 311 |
| Jul 31, 2023 | $26.47 | $26.68 | $26.16 | $26.42 | 389 063 |
| Jul 28, 2023 | $25.95 | $26.72 | $25.95 | $26.53 | 366 547 |
| Jul 27, 2023 | $26.18 | $26.56 | $25.59 | $25.87 | 577 373 |
| Jul 26, 2023 | $25.97 | $26.45 | $25.87 | $26.06 | 270 012 |
| Jul 25, 2023 | $26.03 | $26.44 | $25.84 | $25.98 | 315 241 |
