The Vita Coco Company Inc (NQ: COCO )

29.03 -0.86 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 29.84 30.08 28.97 29.03 740,616 -0.86(-2.88%)
Jun 17, 2024 29.75 30.27 29.45 29.89 515,864 +0.30(+1.01%)
Jun 14, 2024 30.00 30.38 29.51 29.59 613,180 -0.71(-2.34%)
Jun 13, 2024 30.72 31.26 29.99 30.30 801,962 -0.54(-1.75%)
Jun 12, 2024 29.30 31.05 29.04 30.84 1,357,118 +1.95(+6.75%)
Jun 11, 2024 27.53 28.93 27.26 28.89 600,532 +1.24(+4.48%)
Jun 10, 2024 27.95 27.96 26.94 27.65 679,926 -0.60(-2.12%)
Jun 07, 2024 28.00 28.41 27.60 28.25 371,581 +0.12(+0.43%)
Jun 06, 2024 28.63 28.74 27.97 28.13 466,423 -0.43(-1.51%)
Jun 05, 2024 28.15 28.75 27.90 28.56 663,603 +0.45(+1.60%)
Jun 04, 2024 28.54 28.65 27.86 28.11 570,203 -0.62(-2.16%)
Jun 03, 2024 28.44 29.22 28.07 28.73 808,259 -0.38(-1.31%)
May 31, 2024 28.00 29.26 27.91 29.11 1,349,682 +1.08(+3.85%)
May 30, 2024 27.22 28.10 27.03 28.03 460,337 +0.85(+3.13%)
May 29, 2024 26.62 27.20 26.15 27.18 266,895 +0.23(+0.85%)
May 28, 2024 26.60 27.16 26.50 26.95 458,989 +0.71(+2.71%)
May 24, 2024 26.50 27.03 26.23 26.24 301,094 -0.10(-0.38%)
May 23, 2024 26.25 26.34 25.90 26.34 224,867 +0.11(+0.42%)
May 22, 2024 26.59 26.84 26.18 26.23 266,430 -0.40(-1.50%)
May 21, 2024 26.83 26.88 26.36 26.63 208,170 -0.23(-0.86%)
May 20, 2024 26.37 26.95 26.16 26.86 407,291 +0.45(+1.70%)
May 17, 2024 26.30 26.46 25.90 26.41 263,403 +0.15(+0.57%)
May 16, 2024 26.20 26.66 25.78 26.26 556,998 +0.00(+0.00%)
May 15, 2024 27.80 27.80 26.10 26.26 716,956 -1.18(-4.30%)
May 14, 2024 27.88 28.23 27.26 27.44 579,862 -0.19(-0.69%)
May 13, 2024 26.85 27.70 26.85 27.63 511,773 +0.98(+3.68%)
May 10, 2024 26.70 27.10 26.27 26.65 351,856 +0.06(+0.23%)
May 09, 2024 26.25 26.64 26.12 26.59 538,904 +0.34(+1.30%)
May 08, 2024 26.00 26.49 25.70 26.25 569,189 +0.25(+0.96%)
May 07, 2024 26.67 26.98 25.96 26.00 472,845 -0.37(-1.40%)
May 06, 2024 26.57 27.36 26.34 26.37 595,678 -0.14(-0.53%)
May 03, 2024 26.84 27.02 26.26 26.51 636,314 +0.05(+0.19%)
May 02, 2024 26.57 27.37 26.02 26.46 1,193,107 +0.30(+1.15%)
May 01, 2024 24.24 26.35 23.51 26.16 1,757,810 +1.92(+7.92%)
Apr 30, 2024 24.90 24.98 23.40 24.24 1,418,070 -0.85(-3.39%)
Apr 29, 2024 24.82 25.44 24.82 25.09 548,688 +0.34(+1.37%)
Apr 26, 2024 24.08 24.98 24.08 24.75 312,334 +0.64(+2.65%)
Apr 25, 2024 23.98 24.19 23.54 24.11 319,634 -0.08(-0.33%)
Apr 24, 2024 23.74 24.46 23.60 24.19 355,035 +0.58(+2.46%)
Apr 23, 2024 23.12 23.69 23.05 23.61 423,190 +0.53(+2.30%)
Apr 22, 2024 23.50 23.52 23.00 23.08 279,784 -0.30(-1.28%)
Apr 19, 2024 23.14 23.43 23.01 23.38 312,745 +0.12(+0.52%)
Apr 18, 2024 23.40 23.72 23.18 23.26 287,951 -0.16(-0.68%)
Apr 17, 2024 24.00 24.00 23.35 23.42 333,652 -0.51(-2.13%)
Apr 16, 2024 24.01 24.38 23.72 23.93 653,712 -0.09(-0.37%)
Apr 15, 2024 25.09 25.21 24.01 24.02 511,384 -1.00(-4.00%)
Apr 12, 2024 25.26 25.27 24.64 25.02 531,620 -0.19(-0.75%)
Apr 11, 2024 25.38 25.60 25.07 25.21 422,710 -0.03(-0.12%)
Apr 10, 2024 25.12 25.62 24.98 25.24 424,427 -0.27(-1.06%)
Apr 09, 2024 25.42 25.53 24.98 25.51 384,884 +0.10(+0.39%)
Apr 08, 2024 26.29 26.37 25.17 25.41 821,981 -0.82(-3.13%)
Apr 05, 2024 25.62 26.39 25.62 26.23 513,706 +0.54(+2.10%)
Apr 04, 2024 25.00 25.75 24.74 25.69 694,884 +0.72(+2.88%)
Apr 03, 2024 24.05 25.04 24.00 24.97 741,034 +0.70(+2.88%)
Apr 02, 2024 23.81 24.34 23.33 24.27 1,231,864 +0.32(+1.34%)
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.