Skip to main content

The Vita Coco Company Inc (NQ: COCO )

26.10 +0.33 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 26.50 27.88 25.86 26.10 1,515,153 +0.33(+1.28%)
Feb 28, 2024 25.95 27.27 25.00 25.77 1,857,330 +3.34(+14.89%)
Feb 27, 2024 22.02 22.69 21.91 22.43 1,244,806 +0.40(+1.82%)
Feb 26, 2024 21.46 22.21 21.19 22.03 1,098,253 +0.58(+2.70%)
Feb 23, 2024 20.78 21.49 20.64 21.45 582,271 +0.25(+1.18%)
Feb 22, 2024 21.15 21.45 20.91 21.20 611,335 +0.15(+0.71%)
Feb 21, 2024 21.33 21.61 20.77 21.05 1,417,938 -0.32(-1.50%)
Feb 20, 2024 21.75 21.79 21.15 21.37 667,745 -0.38(-1.75%)
Feb 16, 2024 22.10 22.27 21.53 21.75 903,256 -0.42(-1.89%)
Feb 15, 2024 22.00 22.43 21.91 22.17 822,408 +0.38(+1.74%)
Feb 14, 2024 20.69 21.84 20.59 21.79 893,281 +1.23(+5.98%)
Feb 13, 2024 20.12 20.59 19.86 20.56 525,266 -0.09(-0.44%)
Feb 12, 2024 20.22 20.79 20.12 20.65 477,553 +0.49(+2.43%)
Feb 09, 2024 20.18 20.40 19.86 20.16 489,243 -0.01(-0.05%)
Feb 08, 2024 19.92 20.45 19.85 20.17 607,217 +0.26(+1.31%)
Feb 07, 2024 19.65 19.93 19.46 19.91 661,566 +0.35(+1.79%)
Feb 06, 2024 19.58 20.01 19.47 19.56 528,879 -0.05(-0.25%)
Feb 05, 2024 19.71 19.72 19.41 19.61 624,739 -0.33(-1.65%)
Feb 02, 2024 19.96 20.02 19.64 19.94 433,801 -0.12(-0.60%)
Feb 01, 2024 19.75 20.17 19.55 20.06 393,662 +0.37(+1.88%)
Jan 31, 2024 20.14 20.23 19.69 19.69 428,553 -0.55(-2.72%)
Jan 30, 2024 20.55 20.57 19.95 20.24 629,527 -0.40(-1.94%)
Jan 29, 2024 20.09 20.72 19.90 20.64 657,764 +0.55(+2.74%)
Jan 26, 2024 20.82 20.82 20.09 20.09 872,997 -0.87(-4.15%)
Jan 25, 2024 20.94 20.98 20.60 20.96 633,546 +0.08(+0.38%)
Jan 24, 2024 21.00 21.41 20.80 20.88 2,005,392 -0.09(-0.43%)
Jan 23, 2024 21.20 21.49 20.88 20.97 1,922,080 -0.03(-0.14%)
Jan 22, 2024 21.50 21.75 20.66 21.00 2,483,582 -1.36(-6.08%)
Jan 19, 2024 24.42 24.42 22.22 22.36 1,601,373 -2.08(-8.51%)
Jan 18, 2024 25.23 25.23 24.39 24.44 781,387 -0.86(-3.40%)
Jan 17, 2024 25.54 25.57 24.94 25.30 376,006 -0.36(-1.40%)
Jan 16, 2024 25.82 26.05 25.54 25.66 591,657 -0.22(-0.85%)
Jan 12, 2024 25.57 25.90 25.53 25.88 432,506 +0.44(+1.73%)
Jan 11, 2024 25.47 25.61 24.77 25.44 418,534 -0.03(-0.12%)
Jan 10, 2024 24.60 25.49 24.53 25.47 711,345 +0.95(+3.87%)
Jan 09, 2024 24.60 24.67 24.15 24.52 481,807 -0.30(-1.21%)
Jan 08, 2024 24.93 25.00 23.69 24.82 988,684 +0.18(+0.73%)
Jan 05, 2024 24.78 25.02 24.43 24.64 1,077,304 -0.33(-1.32%)
Jan 04, 2024 25.27 25.56 24.93 24.97 321,121 -0.24(-0.95%)
Jan 03, 2024 26.19 26.19 25.01 25.21 539,661 -0.97(-3.71%)
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.