Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Vita Coco Company Inc (NQ: COCO )

26.65 +0.06 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.23 11.58 10.75 10.86 253,968 -0.43(-3.81%)
Apr 28, 2022 11.26 11.51 11.03 11.29 162,503 +0.09(+0.80%)
Apr 27, 2022 10.99 11.57 10.69 11.20 296,576 +0.30(+2.75%)
Apr 26, 2022 10.61 10.99 10.61 10.90 234,449 -0.09(-0.82%)
Apr 25, 2022 10.33 11.10 10.27 10.99 290,564 +0.58(+5.57%)
Apr 22, 2022 10.29 10.53 10.23 10.41 172,143 +0.07(+0.68%)
Apr 21, 2022 10.43 10.54 10.22 10.34 167,974 +0.01(+0.10%)
Apr 20, 2022 10.07 10.59 10.07 10.33 397,990 +0.28(+2.79%)
Apr 19, 2022 9.650 10.22 9.645 10.05 224,800 +0.34(+3.50%)
Apr 18, 2022 9.570 9.780 9.430 9.710 301,604 +0.04(+0.41%)
Apr 14, 2022 9.260 9.670 9.190 9.670 260,834 +0.39(+4.20%)
Apr 13, 2022 9.090 9.350 9.011 9.280 193,589 +0.27(+3.00%)
Apr 12, 2022 9.070 9.215 8.920 9.010 159,867 +0.06(+0.67%)
Apr 11, 2022 9.170 9.340 8.870 8.950 216,752 -0.26(-2.82%)
Apr 08, 2022 8.880 9.370 8.830 9.210 184,480 +0.33(+3.72%)
Apr 07, 2022 8.700 8.970 8.610 8.880 249,046 +0.14(+1.60%)
Apr 06, 2022 8.750 8.890 8.510 8.740 172,066 -0.16(-1.80%)
Apr 05, 2022 9.040 9.090 8.675 8.900 233,317 -0.11(-1.22%)
Apr 04, 2022 9.110 9.300 8.900 9.010 307,544 -0.10(-1.10%)
Apr 01, 2022 8.910 9.110 8.860 9.110 184,147 +0.15(+1.67%)
Mar 31, 2022 8.720 9.120 8.640 8.960 252,828 +0.26(+2.99%)
Mar 30, 2022 8.900 9.020 8.630 8.700 290,351 -0.29(-3.23%)
Mar 29, 2022 8.740 9.150 8.740 8.990 262,904 +0.32(+3.69%)
Mar 28, 2022 8.820 8.880 8.450 8.670 249,990 -0.10(-1.14%)
Mar 25, 2022 8.720 8.940 8.550 8.770 278,660 +0.02(+0.23%)
Mar 24, 2022 8.990 9.020 8.620 8.750 333,700 -0.18(-2.02%)
Mar 23, 2022 9.360 9.430 8.920 8.930 532,796 -0.51(-5.40%)
Mar 22, 2022 9.450 9.630 9.100 9.440 477,524 +0.26(+2.83%)
Mar 21, 2022 9.690 9.780 8.920 9.180 519,793 +0.38(+4.32%)
Mar 18, 2022 8.820 9.200 8.760 8.800 690,874 -0.11(-1.23%)
Mar 17, 2022 8.800 9.250 8.650 8.910 295,053 +0.14(+1.60%)
Mar 16, 2022 8.300 8.830 8.280 8.770 392,296 +0.58(+7.08%)
Mar 15, 2022 7.540 8.250 7.540 8.190 546,661 +0.63(+8.33%)
Mar 14, 2022 8.340 8.390 7.510 7.560 822,247 -0.99(-11.58%)
Mar 11, 2022 8.800 8.835 8.010 8.550 629,659 -0.10(-1.21%)
Mar 10, 2022 10.28 10.47 8.650 8.655 1,080,804 -1.84(-17.49%)
Mar 09, 2022 10.38 10.72 10.28 10.49 290,452 +0.38(+3.76%)
Mar 08, 2022 10.37 10.63 10.06 10.11 189,888 -0.25(-2.41%)
Mar 07, 2022 10.86 10.89 10.24 10.36 166,596 -0.53(-4.87%)
Mar 04, 2022 11.25 11.27 10.70 10.89 181,749 -0.42(-3.71%)
Mar 03, 2022 11.63 11.97 11.17 11.31 164,528 -0.28(-2.42%)
Mar 02, 2022 11.54 11.66 11.40 11.59 84,273 +0.09(+0.78%)
Mar 01, 2022 11.58 11.74 11.35 11.50 85,564 -0.09(-0.78%)
Feb 28, 2022 11.33 11.72 11.06 11.59 146,449 +0.17(+1.49%)
Feb 25, 2022 10.89 11.47 10.91 11.42 189,828 +0.53(+4.87%)
Feb 24, 2022 9.750 10.91 9.880 10.89 157,361 +0.30(+2.83%)
Feb 23, 2022 11.00 11.02 10.42 10.59 189,305 -0.32(-2.93%)
Feb 22, 2022 10.94 11.10 10.72 10.91 207,559 -0.06(-0.55%)
Feb 18, 2022 10.97 0 -0.56(-4.86%)
Feb 17, 2022 12.01 12.24 11.47 11.53 271,736 -0.54(-4.47%)
Feb 16, 2022 12.32 12.44 12.01 12.07 133,819 -0.25(-2.03%)
Feb 15, 2022 12.06 12.50 11.93 12.32 224,398 +0.26(+2.16%)
Feb 14, 2022 11.97 12.31 11.82 12.06 134,642 -0.01(-0.08%)
Feb 11, 2022 11.99 12.31 11.87 12.07 179,738 +0.08(+0.67%)
Feb 10, 2022 12.54 12.94 11.95 11.99 366,680 -0.74(-5.81%)
Feb 09, 2022 12.73 13.04 12.50 12.73 237,946 +0.05(+0.39%)
Feb 08, 2022 12.34 12.79 12.26 12.68 353,243 +0.28(+2.26%)
Feb 07, 2022 11.70 12.43 11.57 12.40 520,691 +0.68(+5.80%)
Feb 04, 2022 11.29 11.82 11.18 11.72 283,750 +0.37(+3.26%)
Feb 03, 2022 11.19 11.35 181,449 +0.03(+0.27%)
Feb 02, 2022 11.37 11.63 11.10 11.32 262,511 -0.18(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.