Canada markets closed

The Vita Coco Company, Inc. (COCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.16+1.92 (+7.92%)
At close: 04:00PM EDT
25.57 -0.59 (-2.26%)
After hours: 07:46PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202424.2426.3523.5126.1626.161,757,800
Apr 30, 202424.9024.9823.4024.2424.241,418,000
Apr 29, 202424.8225.4424.8225.0925.09548,700
Apr 26, 202424.0824.9824.0824.7524.75312,300
Apr 25, 202423.9824.1923.5424.1124.11319,600
Apr 24, 202423.7424.4623.6024.1924.19355,000
Apr 23, 202423.1223.6923.0523.6123.61423,200
Apr 22, 202423.5023.5223.0023.0823.08279,800
Apr 19, 202423.1423.4323.0123.3823.38312,700
Apr 18, 202423.4023.7223.1823.2623.26287,900
Apr 17, 202424.0024.0023.3523.4223.42333,600
Apr 16, 202424.0124.3823.7223.9323.93653,700
Apr 15, 202425.0925.2124.0124.0224.02511,400
Apr 12, 202425.2625.2724.6525.0225.02531,600
Apr 11, 202425.3825.6025.0725.2125.21422,600
Apr 10, 202425.1225.6224.9825.2425.24424,900
Apr 09, 202425.4225.5324.9825.5125.51384,900
Apr 08, 202426.2926.3725.1725.4125.41821,900
Apr 05, 202425.6226.3925.6226.2326.23513,700
Apr 04, 202425.0025.7524.7425.6925.69694,800
Apr 03, 202424.0525.0424.0024.9724.97741,100
Apr 02, 202423.8124.3423.3324.2724.271,231,900
Apr 01, 202424.5224.6323.7823.9523.95447,400
Mar 28, 202423.8724.4523.7324.4324.43369,100
Mar 27, 202424.1124.2823.6523.7623.76333,200
Mar 26, 202424.2624.4923.7223.8323.83579,000
Mar 25, 202424.6824.6824.0524.2524.25440,000
Mar 22, 202424.4924.9024.2924.5324.53361,800
Mar 21, 202425.2125.2124.7524.7824.78332,400
Mar 20, 202424.9725.1424.5425.0525.05612,100
Mar 19, 202425.0025.1624.8424.9624.96817,200
Mar 18, 202424.9125.2924.9025.1425.14370,300
Mar 15, 202425.1425.3124.8325.0825.081,967,600
Mar 14, 202425.1925.3324.9325.2525.25407,200
Mar 13, 202424.9925.6524.9025.5525.55414,200
Mar 12, 202425.0025.1924.6625.0925.09426,600
Mar 11, 202424.9625.2524.7124.8924.89394,000
Mar 08, 202424.8925.2124.6025.0725.07425,500
Mar 07, 202425.5225.9724.5524.8224.82492,800
Mar 06, 202425.9825.9825.0325.2925.29588,200
Mar 05, 202426.0026.3525.3825.5525.55548,100
Mar 04, 202426.1726.9426.1126.1826.18676,500
Mar 01, 202425.9426.3725.5826.1526.15856,800
Feb 29, 202426.5027.8825.8626.1026.101,515,200
Feb 28, 202425.9527.2725.0025.7725.771,857,300
Feb 27, 202422.0222.6921.9122.4322.431,246,500
Feb 26, 202421.4622.2221.1922.0322.031,098,400
Feb 23, 202420.7821.4920.6421.4521.45582,300
Feb 22, 202421.1521.4420.9121.2021.20611,300
Feb 21, 202421.3321.6120.7721.0521.051,417,900
Feb 20, 202421.7521.7821.1521.3721.37667,700
Feb 16, 202422.1022.2721.5321.7521.75903,200
Feb 15, 202422.0022.4221.9122.1722.17822,400
Feb 14, 202420.6921.8420.5921.7921.79893,300
Feb 13, 202420.1220.5919.8620.5620.56525,600
Feb 12, 202420.2220.7920.1220.6520.65477,900
Feb 09, 202420.1820.4019.8620.1620.16489,200
Feb 08, 202419.9220.4519.8520.1720.17607,200
Feb 07, 202419.6519.9319.4619.9119.91663,000
Feb 06, 202419.5820.0119.4719.5619.56528,900
Feb 05, 202419.7119.7219.4119.6119.61624,700
Feb 02, 202419.9620.0219.6419.9419.94433,600
Feb 01, 202419.7520.1719.5520.0620.06393,700
Jan 31, 202420.1420.2319.6919.6919.69428,600
Jan 30, 202420.5520.5719.9520.2420.24629,800
Jan 29, 202420.0920.7219.9020.6420.64657,800
Jan 26, 202420.8220.8220.0920.0920.09872,900
Jan 25, 202420.9420.9820.6020.9620.96633,500
Jan 24, 202421.0021.4220.8020.8820.882,005,400
Jan 23, 202421.2021.4920.8820.9720.971,905,800
Jan 22, 202421.5021.7520.6621.0021.002,483,500
Jan 19, 202424.4224.4222.2222.3622.361,601,000
Jan 18, 202425.2325.2324.3924.4424.44782,100
Jan 17, 202425.5425.5724.9425.3025.30376,000
Jan 16, 202425.8226.0525.5425.6625.66591,700
Jan 12, 202425.5725.9025.5325.8825.88432,500
Jan 11, 202425.4725.6124.7725.4425.44418,800
Jan 10, 202424.6025.4924.5325.4725.47711,600
Jan 09, 202424.6024.6724.1524.5224.52481,800
Jan 08, 202424.9325.0023.6924.8224.82988,700
Jan 05, 202424.7825.0224.4324.6424.641,076,700
Jan 04, 202425.2725.5624.9324.9724.97321,100
Jan 03, 202426.1926.1925.0125.2125.21539,700
Jan 02, 202425.4226.1925.2526.1826.18409,100
Dec 29, 202325.6425.9625.5325.6525.65365,800
Dec 28, 202326.1626.2025.5625.5925.59339,300
Dec 27, 202326.4526.9026.0426.1626.16404,500
Dec 26, 202326.1226.6026.0826.3526.35193,200
Dec 22, 202326.5726.8826.1626.2026.20404,400
Dec 21, 202326.2726.5825.7626.5126.51390,000
Dec 20, 202326.6726.8225.9625.9925.99578,900
Dec 19, 202326.3426.6826.0226.6626.66763,200
Dec 18, 202326.2727.2926.1726.5626.56563,500
Dec 15, 202327.2227.4725.4726.1226.121,063,600
Dec 14, 202327.7428.3626.8126.9826.98871,300
Dec 13, 202327.6127.9127.2227.7027.70384,700
Dec 12, 202327.5727.5926.9827.4827.48536,500
Dec 11, 202327.1927.5826.9427.4127.41399,900
Dec 08, 202326.5427.5926.5427.2027.20406,700
Dec 07, 202327.6427.6426.2026.6126.61471,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...