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 )

24.75 +0.64 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.