COCO Quote, Trading Chart, The Vita Coco Company Inc.
Stock Information
| Company Name: |
The Vita Coco Company Inc. |
| Stock Symbol: |
COCO |
| Market: |
NASDAQ |
| Website: |
vitacoco.com |
Get COCO Alerts
News, Short Squeeze, Breakout and More Instantly...
COCO Quote
| Last: | $50.405 |
| Change Percent: | 1.3% |
| Open: | $49.33 |
| Previous Close: | $49.76 |
| High: | $50.5099 |
| Low: | $48.45 |
| Volume: | 390,931 |
| Last Trade Date Time: | 04/15/2026 12:45:39 pm |
| Quotes are delayed by 15 to 20 minutes. |
COCO Chart
Last Twenty Trading Days
| Date: | 2026-04-15 |
| Open: | $49.33 |
| Close: | $49.76 |
| High: | $50.5099 |
| Low: | $48.45 |
| Volume: | 390,931 |
| Date: | 2026-04-14 |
| Open: | $48.19 |
| Close: | $48.11 |
| High: | $50.215 |
| Low: | $48.115 |
| Volume: | 329,354 |
| Date: | 2026-04-13 |
| Open: | $50.97 |
| Close: | $49.25 |
| High: | $51.235 |
| Low: | $47.53 |
| Volume: | 418,477 |
| Date: | 2026-04-10 |
| Open: | $49.77 |
| Close: | $48.45 |
| High: | $50.7399 |
| Low: | $48.73 |
| Volume: | 400,758 |
| Date: | 2026-04-09 |
| Open: | $48.35 |
| Close: | $50.005 |
| High: | $48.715 |
| Low: | $47.73 |
| Volume: | 409,268 |
| Date: | 2026-04-08 |
| Open: | $50.18 |
| Close: | $50.48 |
| High: | $51.545 |
| Low: | $49.435 |
| Volume: | 790,333 |
| Date: | 2026-04-07 |
| Open: | $49.23 |
| Close: | $49.22 |
| High: | $50.58 |
| Low: | $49.04 |
| Volume: | 416,982 |
| Date: | 2026-04-06 |
| Open: | $48.23 |
| Close: | $48.24 |
| High: | $49.265 |
| Low: | $47 |
| Volume: | 189,715 |
| Date: | 2026-04-03 |
| Open: | $47.22 |
| Close: | $48.235 |
| High: | $48.98 |
| Low: | $46.26 |
| Volume: | 787,911 |
| Date: | 2026-04-02 |
| Open: | $47.22 |
| Close: | $48.18 |
| High: | $48.98 |
| Low: | $46.26 |
| Volume: | 266,640 |
| Date: | 2026-04-01 |
| Open: | $48.67 |
| Close: | $46.48 |
| High: | $49.04 |
| Low: | $47.6284 |
| Volume: | 656,286 |
| Date: | 2026-03-31 |
| Open: | $47.52 |
| Close: | $47.06 |
| High: | $48.3 |
| Low: | $45.02 |
| Volume: | 414,082 |
| Date: | 2026-03-30 |
| Open: | $46.97 |
| Close: | $49.56 |
| High: | $48.05 |
| Low: | $46.75 |
| Volume: | 474,881 |
| Date: | 2026-03-27 |
| Open: | $51.26 |
| Close: | $52.64 |
| High: | $51.31 |
| Low: | $49.52 |
| Volume: | 521,969 |
| Date: | 2026-03-26 |
| Open: | $52.92 |
| Close: | $53.52 |
| High: | $53.2299 |
| Low: | $52.18 |
| Volume: | 286,745 |
| Date: | 2026-03-25 |
| Open: | $54.63 |
| Close: | $54.12 |
| High: | $55.03 |
| Low: | $52.62 |
| Volume: | 663,549 |
| Date: | 2026-03-24 |
| Open: | $55.26 |
| Close: | $56.59 |
| High: | $55.7 |
| Low: | $52.99 |
| Volume: | 1,307,534 |
| Date: | 2026-03-23 |
| Open: | $56.5 |
| Close: | $53.385 |
| High: | $57.07 |
| Low: | $55.031 |
| Volume: | 1,148,693 |
| Date: | 2026-03-20 |
| Open: | $53.55 |
| Close: | $52.95 |
| High: | $53.92 |
| Low: | $52.49 |
| Volume: | 266,920 |
| Date: | 2026-03-19 |
| Open: | $55.45 |
| Close: | $57.04 |
| High: | $55.6983 |
| Low: | $52.585 |
| Volume: | 661,055 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.