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 )

26.21 -0.02 (-0.08%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 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 (%)
Jul 29, 2022 11.92 12.39 11.65 12.05 468,695 +0.30(+2.55%)
Jul 28, 2022 11.70 12.02 11.65 11.75 153,519 -0.01(-0.09%)
Jul 27, 2022 11.91 11.91 11.53 11.76 180,532 -0.05(-0.42%)
Jul 26, 2022 12.04 12.04 11.61 11.81 113,557 -0.19(-1.58%)
Jul 25, 2022 11.88 12.07 11.66 12.00 158,937 +0.13(+1.10%)
Jul 22, 2022 11.98 12.07 11.49 11.87 242,682 -0.12(-1.00%)
Jul 21, 2022 11.85 12.62 11.82 11.99 228,909 +0.20(+1.70%)
Jul 20, 2022 11.61 11.91 11.61 11.79 112,955 +0.16(+1.38%)
Jul 19, 2022 11.19 11.81 11.19 11.63 148,048 +0.55(+4.96%)
Jul 18, 2022 11.82 11.90 11.06 11.08 161,787 -0.63(-5.38%)
Jul 15, 2022 11.38 11.76 10.97 11.71 186,893 +0.43(+3.81%)
Jul 14, 2022 11.75 11.75 10.36 11.28 332,223 -0.55(-4.65%)
Jul 13, 2022 11.50 12.15 11.40 11.83 442,370 +0.03(+0.25%)
Jul 12, 2022 11.68 11.82 11.15 11.80 192,543 +0.06(+0.51%)
Jul 11, 2022 11.00 11.99 10.91 11.74 440,936 +0.71(+6.44%)
Jul 08, 2022 10.77 12.10 10.44 11.03 1,254,741 +1.13(+11.41%)
Jul 07, 2022 10.00 10.22 9.745 9.900 307,282 -0.03(-0.30%)
Jul 06, 2022 10.22 10.46 9.875 9.930 106,234 -0.31(-3.03%)
Jul 05, 2022 9.710 10.46 9.650 10.24 568,745 +0.24(+2.40%)
Jul 01, 2022 9.670 10.25 9.670 10.00 116,153 +0.21(+2.15%)
Jun 30, 2022 9.500 9.790 9.290 9.790 133,534 +0.19(+1.98%)
Jun 29, 2022 9.910 10.63 9.560 9.600 157,551 -0.33(-3.32%)
Jun 28, 2022 10.47 10.61 9.883 9.930 124,350 -0.50(-4.79%)
Jun 27, 2022 10.65 10.84 10.38 10.43 136,334 -0.16(-1.51%)
Jun 24, 2022 10.40 11.06 10.08 10.59 2,071,207 +0.33(+3.22%)
Jun 23, 2022 10.29 10.60 10.14 10.26 276,326 +0.04(+0.39%)
Jun 22, 2022 10.30 10.76 10.17 10.22 243,314 -0.24(-2.29%)
Jun 21, 2022 10.73 10.95 10.37 10.46 310,251 -0.17(-1.60%)
Jun 17, 2022 10.58 11.25 10.40 10.63 419,860 -0.18(-1.67%)
Jun 16, 2022 11.10 11.10 10.52 10.81 226,422 -0.62(-5.42%)
Jun 15, 2022 10.74 11.62 10.74 11.43 271,429 +0.74(+6.92%)
Jun 14, 2022 10.38 10.86 10.31 10.69 133,388 +0.30(+2.89%)
Jun 13, 2022 11.01 11.22 10.23 10.39 196,172 -1.01(-8.86%)
Jun 10, 2022 11.45 11.51 11.14 11.40 124,816 -0.17(-1.47%)
Jun 09, 2022 12.59 12.96 11.52 11.57 324,862 -1.13(-8.90%)
Jun 08, 2022 12.12 12.77 11.83 12.70 380,807 +0.45(+3.67%)
Jun 07, 2022 12.67 12.95 11.83 12.25 281,925 -0.55(-4.30%)
Jun 06, 2022 13.06 13.62 12.72 12.80 319,957 -0.11(-0.85%)
Jun 03, 2022 12.55 13.14 12.43 12.91 210,540 +0.12(+0.94%)
Jun 02, 2022 12.11 12.83 11.91 12.79 159,299 +0.63(+5.18%)
Jun 01, 2022 12.34 12.43 12.03 12.16 135,580 -0.10(-0.82%)
May 31, 2022 12.42 12.55 11.60 12.26 191,886 -0.29(-2.31%)
May 27, 2022 12.10 12.58 12.06 12.55 199,725 +0.48(+3.98%)
May 26, 2022 11.38 12.18 11.15 12.07 213,491 +0.59(+5.14%)
May 25, 2022 10.85 11.57 10.76 11.48 210,605 +0.44(+3.99%)
May 24, 2022 10.71 11.31 10.70 11.04 217,995 +0.18(+1.66%)
May 23, 2022 10.65 11.10 10.45 10.86 188,358 +0.39(+3.72%)
May 20, 2022 10.29 10.53 9.970 10.47 191,433 +0.40(+3.97%)
May 19, 2022 9.610 10.30 9.615 10.07 203,370 +0.40(+4.14%)
May 18, 2022 10.45 10.67 9.560 9.670 180,229 -0.94(-8.86%)
May 17, 2022 10.41 10.62 10.14 10.61 145,806 +0.36(+3.51%)
May 16, 2022 10.38 11.25 10.23 10.25 282,398 -0.13(-1.25%)
May 13, 2022 9.170 10.64 9.061 10.38 331,661 +1.30(+14.32%)
May 12, 2022 9.410 9.895 8.800 9.080 918,974 -0.91(-9.11%)
May 11, 2022 11.50 12.20 9.625 9.990 627,468 -1.56(-13.51%)
May 10, 2022 10.94 11.64 10.60 11.55 292,072 +0.79(+7.34%)
May 09, 2022 10.74 11.04 10.31 10.76 289,493 -0.08(-0.74%)
May 06, 2022 10.41 11.02 10.21 10.84 164,870 +0.37(+3.53%)
May 05, 2022 10.46 10.67 10.31 10.47 123,516 -0.17(-1.60%)
May 04, 2022 10.40 10.70 10.08 10.64 240,643 +0.33(+3.20%)
May 03, 2022 10.75 10.75 9.720 10.31 475,254 -0.45(-4.18%)
May 02, 2022 10.75 11.05 10.62 10.76 519,348 -0.10(-0.92%)
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%)
Feb 01, 2022 10.97 11.53 10.72 11.50 548,736 +0.59(+5.41%)
Jan 31, 2022 10.12 10.91 563,074 +0.74(+7.28%)
Jan 28, 2022 9.540 10.17 9.540 10.17 542,596 +0.51(+5.28%)
Jan 27, 2022 10.09 10.26 9.180 9.660 1,466,143 -0.43(-4.26%)
Jan 26, 2022 10.32 11.04 9.870 10.09 1,395,787 -0.18(-1.75%)
Jan 25, 2022 10.40 10.69 9.890 10.27 597,885 -0.29(-2.75%)
Jan 24, 2022 9.420 10.61 9.362 10.56 895,506 +0.96(+10.00%)
Jan 21, 2022 9.630 9.860 9.270 9.600 433,897 -0.22(-2.24%)
Jan 20, 2022 9.800 10.17 9.760 9.820 476,130 +0.11(+1.13%)
Jan 19, 2022 10.00 10.14 9.410 9.710 952,617 -0.25(-2.51%)
Jan 18, 2022 10.16 10.24 9.840 9.960 541,063 -0.37(-3.58%)
Jan 14, 2022 10.33 0 +0.09(+0.88%)
Jan 13, 2022 10.49 10.80 10.16 10.24 218,691 -0.25(-2.38%)
Jan 12, 2022 10.89 10.97 10.38 10.49 447,625 -0.39(-3.58%)
Jan 11, 2022 10.32 11.03 10.30 10.88 274,530 +0.40(+3.82%)
Jan 10, 2022 10.75 10.75 9.900 10.48 580,240 -0.43(-3.94%)
Jan 07, 2022 10.96 11.33 10.86 10.91 267,190 -0.05(-0.46%)
Jan 06, 2022 11.31 11.63 10.71 10.96 515,501 -0.53(-4.61%)
Jan 05, 2022 11.90 12.17 11.35 11.49 662,145 -0.51(-4.25%)
Jan 04, 2022 11.65 12.17 11.51 12.00 667,538 +0.37(+3.18%)
Jan 03, 2022 11.24 11.74 10.64 11.63 352,547 +0.46(+4.12%)
Dec 31, 2021 11.43 11.50 10.95 11.17 343,308 -0.28(-2.45%)
Dec 30, 2021 11.64 12.00 11.41 11.45 345,068 -0.20(-1.72%)
Dec 29, 2021 11.44 11.92 11.00 11.65 367,476 +0.23(+2.01%)
Dec 28, 2021 11.16 11.49 10.93 11.42 275,375 +0.19(+1.69%)
Dec 27, 2021 11.39 11.68 10.84 11.23 812,856 -0.10(-0.88%)
Dec 23, 2021 10.50 11.40 10.39 11.33 656,540 +0.80(+7.60%)
Dec 22, 2021 10.84 10.85 10.39 10.53 427,615 -0.37(-3.39%)
Dec 21, 2021 9.970 10.96 9.970 10.90 907,481 +0.93(+9.33%)
Dec 20, 2021 9.180 10.06 9.010 9.970 929,451 +0.83(+9.08%)
Dec 17, 2021 9.200 9.700 8.450 9.140 3,386,549 -0.12(-1.30%)
Dec 16, 2021 10.00 10.10 9.040 9.260 875,169 -0.62(-6.28%)
Dec 15, 2021 9.890 10.15 9.340 9.880 648,114 +0.54(+5.78%)
Dec 14, 2021 9.510 9.740 9.260 9.340 420,772 -0.16(-1.68%)
Dec 13, 2021 10.58 10.62 9.370 9.500 777,775 -0.87(-8.39%)
Dec 10, 2021 10.36 10.59 10.02 10.37 351,191 +0.01(+0.10%)
Dec 09, 2021 11.00 11.17 10.24 10.36 486,081 -0.69(-6.24%)
Dec 08, 2021 11.45 11.79 10.89 11.05 563,825 -0.38(-3.32%)
Dec 07, 2021 11.21 11.74 10.86 11.43 557,564 +0.75(+7.02%)
Dec 06, 2021 11.00 11.20 10.03 10.68 999,135 -0.39(-3.52%)
Dec 03, 2021 11.31 11.33 10.61 11.07 1,216,863 +0.00(+0.00%)
Dec 02, 2021 13.22 13.47 10.56 11.07 1,898,507 -2.15(-16.26%)
Dec 01, 2021 13.56 14.17 13.15 13.22 389,813 -0.28(-2.07%)
Nov 30, 2021 13.79 14.11 13.14 13.50 353,867 -0.33(-2.39%)
Nov 29, 2021 14.88 14.99 13.63 13.83 763,575 -1.39(-9.13%)
Nov 26, 2021 14.43 15.47 14.14 15.22 302,904 +0.05(+0.33%)
Nov 24, 2021 13.74 15.30 13.70 15.17 724,978 +1.31(+9.45%)
Nov 23, 2021 14.59 14.59 13.23 13.86 696,357 -0.81(-5.52%)
Nov 22, 2021 15.75 15.96 14.12 14.67 613,745 -1.08(-6.86%)
Nov 19, 2021 15.08 16.06 15.06 15.75 362,733 +0.64(+4.24%)
Nov 18, 2021 16.50 15.36 14.98 15.11 967,744 -1.59(-9.52%)
Nov 17, 2021 15.31 17.25 15.30 16.70 1,273,742 +1.50(+9.87%)
Nov 16, 2021 17.31 17.49 15.03 15.20 1,429,234 -2.37(-13.49%)
Nov 15, 2021 15.23 18.61 15.21 17.57 8,658,585 +3.07(+21.17%)
Nov 12, 2021 13.77 14.86 13.77 14.50 716,736 +0.84(+6.15%)
Nov 11, 2021 13.76 14.01 13.55 13.66 439,190 -0.17(-1.23%)
Nov 10, 2021 13.69 13.83 224,330 +0.03(+0.22%)
Nov 09, 2021 13.84 13.98 13.70 13.80 230,281 -0.17(-1.22%)
Nov 08, 2021 13.59 14.04 13.52 13.97 410,509 +0.34(+2.49%)
Nov 05, 2021 13.79 14.07 13.55 13.63 370,585 -0.24(-1.73%)
Nov 04, 2021 14.05 14.19 13.62 13.87 387,430 -0.18(-1.28%)
Nov 03, 2021 13.79 14.18 13.54 14.05 414,486 +0.35(+2.55%)
Nov 02, 2021 13.22 13.72 13.08 13.70 472,017 +0.39(+2.93%)
Nov 01, 2021 13.59 13.50 13.01 13.31 598,165 -0.19(-1.41%)
Oct 29, 2021 13.15 13.53 13.50 529,185 +0.25(+1.89%)
Oct 28, 2021 13.58 13.25 760,200 -0.32(-2.36%)
Oct 27, 2021 13.55 14.15 13.50 13.57 576,016 -0.20(-1.45%)
Oct 26, 2021 13.50 13.77 647,430 +0.14(+1.03%)
Oct 25, 2021 13.76 13.63 1,293,972 -0.32(-2.29%)
Oct 22, 2021 13.99 14.65 13.79 13.95 1,878,484 +0.43(+3.18%)
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.