The Vita Coco Company, Inc. - Common Stock (COCO)

33.36Last Price

+0.58 (1.77%)Change

The Vita Coco Company is a leading manufacturer and marketer of coconut water and other coconut-based products

Known for its refreshing and hydrating beverages, the company focuses on providing consumers with natural, high-quality options that promote health and wellness. In addition to its flagship coconut water drinks, Vita Coco also offers a range of flavored variants and other coconut-derived products such as coconut oil and snacks. With a commitment to sustainability and sourcing from farmers in coconut-producing regions, the company has established a strong presence in the beverage market while appealing to health-conscious consumers.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	32.49	33.77	32.49	33.36	843,560	33.36
3/03/2025	32.56	33.15	31.89	32.78	663,176	32.78
2/28/2025	32.30	33.02	31.81	32.44	691,577	32.44
2/27/2025	33.34	33.48	32.06	32.21	1,150,554	32.21
2/26/2025	33.22	35.06	31.68	33.70	2,806,853	33.70
2/25/2025	37.90	38.84	37.34	38.16	696,001	38.16
2/24/2025	37.48	38.15	36.72	37.75	653,224	37.75
2/21/2025	37.92	38.37	37.31	37.58	718,516	37.58
2/20/2025	39.38	39.75	36.40	37.50	1,006,567	37.50
2/19/2025	39.11	40.05	38.75	39.69	822,083	39.69
2/18/2025	39.89	39.89	38.68	39.11	545,662	39.11
2/14/2025	40.25	40.30	39.60	39.97	276,967	39.97
2/13/2025	39.80	40.32	39.12	40.30	453,711	40.30
2/12/2025	39.08	40.13	38.84	39.78	504,884	39.78
2/11/2025	39.34	39.97	38.31	39.42	813,920	39.42
2/10/2025	37.91	39.74	37.90	39.38	1,058,511	39.38
2/07/2025	37.39	38.24	37.21	37.54	378,967	37.54
2/06/2025	37.36	38.32	37.04	37.32	468,137	37.32
2/05/2025	37.42	37.59	36.34	37.08	550,040	37.08
2/04/2025	37.03	38.35	36.81	37.40	753,762	37.40
2/03/2025	36.90	37.59	36.61	37.02	379,611	37.02
1/31/2025	38.16	38.48	37.34	37.44	774,859	37.44
1/30/2025	38.18	38.45	37.36	38.08	590,358	38.08
1/29/2025	38.19	38.41	37.69	37.82	463,219	37.82
1/28/2025	37.92	38.80	37.26	38.13	556,033	38.13
1/27/2025	37.35	38.55	37.20	37.92	909,013	37.92
1/24/2025	37.10	38.91	36.68	38.65	571,705	38.65
1/23/2025	37.07	37.45	35.87	37.09	503,112	37.09
1/22/2025	37.42	37.80	36.89	37.32	347,978	37.32
1/21/2025	34.78	37.33	34.78	37.31	483,444	37.31
1/17/2025	35.07	35.07	34.46	34.60	230,650	34.60
1/16/2025	35.26	35.90	34.70	34.70	323,031	34.70
1/15/2025	34.56	35.28	34.25	35.22	310,481	35.22
1/14/2025	34.40	34.88	33.66	34.10	321,034	34.10
1/13/2025	33.50	34.42	32.50	34.13	571,231	34.13
1/10/2025	33.42	33.90	33.02	33.58	486,081	33.58
1/08/2025	33.82	34.37	33.69	33.98	605,736	33.98
1/07/2025	34.45	34.79	33.66	34.01	438,619	34.01
1/06/2025	34.25	34.89	34.01	34.21	688,327	34.21
1/03/2025	35.35	35.50	34.37	34.46	599,776	34.46
1/02/2025	37.05	37.60	34.81	35.14	761,683	35.14
12/31/2024	36.37	0.00	36.91	36.91	0	36.91
12/30/2024	36.19	37.05	35.74	36.37	318,112	36.37
12/27/2024	36.09	36.47	35.65	36.34	215,628	36.34
12/26/2024	35.94	36.41	35.84	36.34	158,750	36.34
12/24/2024	36.31	36.44	35.81	35.97	169,932	35.97
12/23/2024	36.27	36.65	35.47	36.05	791,295	36.05
12/20/2024	35.29	36.38	35.22	35.86	690,186	35.86
12/19/2024	35.99	36.38	34.77	35.82	454,787	35.82
12/18/2024	36.01	36.63	35.25	35.68	467,912	35.68
12/17/2024	36.47	36.80	36.01	36.19	356,251	36.19
12/16/2024	36.56	37.57	36.48	36.80	375,357	36.80
12/13/2024	36.55	37.13	36.00	36.72	306,402	36.72
12/12/2024	36.84	37.88	36.42	36.67	394,164	36.67
12/11/2024	36.34	37.39	36.25	37.02	505,816	37.02
12/10/2024	36.60	36.90	35.82	36.35	312,871	36.35
12/09/2024	36.20	36.78	35.39	36.28	281,885	36.28
12/06/2024	36.28	36.41	35.56	36.31	322,427	36.31
12/05/2024	36.67	36.83	35.88	36.04	365,840	36.04