The Vita Coco Company Inc (NQ: COCO )

29.82 -0.96 (-3.12%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 29.46 30.81 29.34 30.78 696,765 +1.18(+3.99%)
Oct 28, 2024 29.75 30.15 29.00 29.60 437,349 +0.17(+0.58%)
Oct 25, 2024 29.34 29.74 29.06 29.43 192,075 +0.13(+0.44%)
Oct 24, 2024 29.20 29.47 28.77 29.30 231,511 +0.16(+0.55%)
Oct 23, 2024 29.77 29.79 28.84 29.14 194,538 -0.72(-2.41%)
Oct 22, 2024 29.78 30.08 29.61 29.86 198,390 -0.02(-0.07%)
Oct 21, 2024 28.76 29.89 28.70 29.88 348,301 +1.04(+3.61%)
Oct 18, 2024 29.13 29.15 28.71 28.84 191,409 -0.14(-0.48%)
Oct 17, 2024 29.63 29.71 28.75 28.98 198,009 -0.46(-1.56%)
Oct 16, 2024 29.51 30.01 29.18 29.44 427,080 +0.04(+0.14%)
Oct 15, 2024 28.74 29.46 28.67 29.40 480,114 +0.61(+2.12%)
Oct 14, 2024 28.32 28.88 28.08 28.79 206,619 +0.54(+1.91%)
Oct 11, 2024 28.32 28.64 28.17 28.25 286,267 -0.01(-0.04%)
Oct 10, 2024 28.21 28.47 27.90 28.26 206,894 +0.04(+0.14%)
Oct 09, 2024 28.04 28.64 27.86 28.22 273,673 +0.20(+0.71%)
Oct 08, 2024 27.77 28.07 27.18 28.02 418,767 +0.24(+0.86%)
Oct 07, 2024 28.57 28.57 27.43 27.78 394,836 -0.76(-2.66%)
Oct 04, 2024 28.31 28.82 28.07 28.54 288,792 +0.40(+1.42%)
Oct 03, 2024 27.90 28.46 27.82 28.14 468,111 -0.17(-0.60%)
Oct 02, 2024 28.09 28.54 27.87 28.31 323,798 +0.18(+0.64%)
Oct 01, 2024 28.43 28.57 27.81 28.13 307,443 -0.18(-0.64%)
Sep 30, 2024 29.66 30.09 28.22 28.31 641,688 -1.18(-4.00%)
Sep 27, 2024 29.40 29.73 29.20 29.49 340,906 +0.36(+1.24%)
Sep 26, 2024 29.12 29.27 28.66 29.13 306,789 +0.29(+1.01%)
Sep 25, 2024 29.50 29.50 27.75 28.84 628,749 -0.68(-2.30%)
Sep 24, 2024 28.82 29.52 28.56 29.52 263,836 +0.64(+2.22%)
Sep 23, 2024 28.51 29.44 28.40 28.88 283,711 +0.39(+1.37%)
Sep 20, 2024 28.79 29.31 28.33 28.49 1,159,596 -0.34(-1.18%)
Sep 19, 2024 28.81 29.06 27.41 28.83 606,153 +0.39(+1.37%)
Sep 18, 2024 27.78 28.96 27.19 28.44 608,064 +0.70(+2.52%)
Sep 17, 2024 27.71 28.54 27.61 27.74 660,428 +0.27(+0.98%)
Sep 16, 2024 27.50 27.66 27.13 27.47 457,756 +0.07(+0.26%)
Sep 13, 2024 26.99 27.55 26.80 27.40 376,707 +0.55(+2.05%)
Sep 12, 2024 26.20 26.91 25.87 26.85 413,471 +0.58(+2.21%)
Sep 11, 2024 26.40 26.45 25.23 26.27 510,819 -0.13(-0.49%)
Sep 10, 2024 26.11 26.60 25.86 26.40 545,885 +0.39(+1.50%)
Sep 09, 2024 25.06 26.44 24.85 26.01 989,330 +0.90(+3.58%)
Sep 06, 2024 24.52 25.14 24.50 25.11 856,754 +0.63(+2.57%)
Sep 05, 2024 24.41 25.11 24.37 24.48 337,338 +0.09(+0.37%)
Sep 04, 2024 24.71 25.22 24.09 24.39 987,488 -0.49(-1.97%)
Sep 03, 2024 25.72 26.00 24.82 24.88 484,671 -1.24(-4.75%)
Aug 30, 2024 25.37 26.20 25.15 26.12 399,245 +0.85(+3.36%)
Aug 29, 2024 25.35 25.52 24.91 25.27 272,114 +0.11(+0.44%)
Aug 28, 2024 25.67 25.67 24.87 25.16 306,640 -0.51(-1.99%)
Aug 27, 2024 25.50 25.69 25.17 25.67 192,753 +0.22(+0.86%)
Aug 26, 2024 25.06 25.49 24.82 25.45 262,393 +0.56(+2.25%)
Aug 23, 2024 24.97 25.41 24.63 24.89 246,259 +0.01(+0.04%)
Aug 22, 2024 25.29 25.40 24.84 24.88 240,718 -0.47(-1.85%)
Aug 21, 2024 25.19 25.44 25.00 25.35 217,133 +0.35(+1.40%)
Aug 20, 2024 25.63 25.75 24.95 25.00 326,219 -0.52(-2.04%)
Aug 19, 2024 25.40 25.68 25.25 25.52 403,842 +0.08(+0.31%)
Aug 16, 2024 25.63 25.78 25.15 25.44 284,985 -0.22(-0.86%)
Aug 15, 2024 25.86 26.25 25.41 25.66 292,930 -0.11(-0.43%)
Aug 14, 2024 25.66 25.84 25.28 25.77 454,738 +0.14(+0.55%)
Aug 13, 2024 25.96 26.18 25.20 25.63 308,265 -0.22(-0.85%)
Aug 12, 2024 25.52 26.15 25.36 25.85 402,734 +0.25(+0.98%)
Aug 09, 2024 25.49 25.70 24.89 25.60 310,958 +0.05(+0.20%)
Aug 08, 2024 25.33 25.88 24.94 25.55 304,127 +0.22(+0.87%)
Aug 07, 2024 25.92 26.37 24.61 25.33 615,734 -0.60(-2.31%)
Aug 06, 2024 26.17 27.00 25.74 25.93 630,636 -0.38(-1.44%)
Aug 05, 2024 26.09 27.32 25.50 26.31 717,059 -1.04(-3.80%)
Aug 02, 2024 25.79 27.55 25.50 27.35 724,541 +0.80(+3.01%)
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.