5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
+5.62%
3 MONTH PERFORMANCE
+32.04%
6 MONTH PERFORMANCE
+33.45%
YEAR-TO-DATE PERFORMANCE
+1.27%
1 YEAR PERFORMANCE
+42.78%
The Vita Coco Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $36.41 | $36.91 (1.37%) | $37.16 | $36.27 | 303,023 | $2.10 B |
| 12/30/2024 | $36.19 | $36.37 (0.5%) | $37.05 | $35.74 | 318,121 | $2.06 B |
| 12/27/2024 | $36.09 | $36.34 (0.69%) | $36.47 | $35.65 | 215,628 | $2.06 B |
| 12/26/2024 | $35.94 | $36.34 (1.11%) | $36.41 | $35.84 | 158,765 | $2.06 B |
| 12/24/2024 | $36.31 | $35.97 (-0.94%) | $36.44 | $35.81 | 169,932 | $2.04 B |
| 12/23/2024 | $36.27 | $36.05 (-0.61%) | $36.65 | $35.47 | 791,300 | $2.05 B |
| 12/20/2024 | $35.29 | $35.86 (1.62%) | $36.38 | $35.22 | 690,200 | $2.04 B |
| 12/19/2024 | $35.99 | $35.64 (-0.97%) | $36.38 | $34.77 | 585,777 | $2.02 B |
| 12/18/2024 | $36.01 | $35.68 (-0.92%) | $36.63 | $35.25 | 468,059 | $2.03 B |
| 12/17/2024 | $36.47 | $36.19 (-0.77%) | $36.80 | $36.01 | 356,300 | $2.05 B |
| 12/16/2024 | $36.56 | $36.80 (0.66%) | $37.57 | $36.48 | 375,400 | $2.09 B |
| 12/13/2024 | $36.55 | $36.72 (0.47%) | $37.13 | $36.00 | 306,402 | $2.08 B |
| 12/12/2024 | $36.84 | $36.67 (-0.46%) | $37.88 | $36.42 | 394,306 | $2.08 B |
| 12/11/2024 | $36.34 | $37.02 (1.87%) | $37.39 | $36.25 | 505,952 | $2.10 B |
| 12/10/2024 | $36.60 | $36.35 (-0.68%) | $36.90 | $35.82 | 312,900 | $2.06 B |
| 12/09/2024 | $36.20 | $36.28 (0.22%) | $36.78 | $35.39 | 281,900 | $2.06 B |
| 12/06/2024 | $36.28 | $36.31 (0.08%) | $36.41 | $35.56 | 322,427 | $2.06 B |
| 12/05/2024 | $36.67 | $36.04 (-1.72%) | $36.83 | $35.88 | 365,841 | $2.05 B |
| 12/04/2024 | $35.30 | $36.62 (3.74%) | $37.20 | $35.30 | 634,507 | $2.08 B |
| 12/03/2024 | $35.02 | $35.75 (2.08%) | $35.93 | $34.48 | 414,308 | $2.03 B |
| 12/02/2024 | $35.67 | $35.39 (-0.78%) | $36.45 | $34.89 | 314,481 | $2.01 B |
| 11/29/2024 | $35.62 | $35.54 (-0.22%) | $36.12 | $35.53 | 162,300 | $2.02 B |
| 11/27/2024 | $35.85 | $35.62 (-0.64%) | $36.21 | $35.50 | 265,550 | $2.02 B |
| 11/26/2024 | $36.11 | $35.91 (-0.55%) | $36.11 | $35.33 | 249,203 | $2.04 B |
| 11/25/2024 | $36.58 | $36.34 (-0.66%) | $36.58 | $35.29 | 349,100 | $2.06 B |
| 11/22/2024 | $36.60 | $36.12 (-1.31%) | $37.00 | $36.01 | 344,260 | $2.05 B |
| 11/21/2024 | $36.90 | $36.63 (-0.73%) | $37.05 | $36.21 | 411,907 | $2.08 B |
| 11/20/2024 | $35.54 | $36.80 (3.55%) | $36.84 | $35.09 | 952,220 | $2.09 B |
| 11/19/2024 | $34.70 | $35.48 (2.25%) | $35.51 | $34.70 | 425,500 | $2.01 B |
| 11/18/2024 | $33.97 | $35.06 (3.21%) | $35.23 | $33.81 | 341,622 | $1.99 B |
| 11/15/2024 | $33.91 | $34.02 (0.32%) | $34.41 | $33.49 | 270,830 | $1.93 B |
| 11/14/2024 | $34.09 | $33.85 (-0.7%) | $34.53 | $33.68 | 296,825 | $1.92 B |
| 11/13/2024 | $34.97 | $34.06 (-2.6%) | $35.16 | $34.04 | 521,029 | $1.93 B |
| 11/12/2024 | $35.18 | $35.16 (-0.06%) | $35.59 | $34.56 | 497,807 | $2.00 B |
| 11/11/2024 | $36.00 | $35.26 (-2.06%) | $36.10 | $34.52 | 494,807 | $2.00 B |
| 11/08/2024 | $35.49 | $35.61 (0.34%) | $36.41 | $35.32 | 652,493 | $2.02 B |
| 11/07/2024 | $35.37 | $35.56 (0.54%) | $35.80 | $34.66 | 566,163 | $2.02 B |
| 11/06/2024 | $35.31 | $35.44 (0.37%) | $36.17 | $34.30 | 849,321 | $2.01 B |
| 11/05/2024 | $34.86 | $35.27 (1.18%) | $35.99 | $34.75 | 687,905 | $2.00 B |
| 11/04/2024 | $31.98 | $34.61 (8.22%) | $35.78 | $31.98 | 1.74 M | $1.96 B |
| 11/01/2024 | $29.76 | $31.97 (7.43%) | $32.98 | $29.29 | 1.21 M | $1.81 B |
| 10/31/2024 | $29.91 | $29.61 (-1%) | $30.35 | $29.14 | 911,307 | $1.68 B |
| 10/30/2024 | $31.00 | $29.56 (-4.65%) | $31.54 | $29.28 | 1.75 M | $1.68 B |
| 10/29/2024 | $29.46 | $30.78 (4.48%) | $30.81 | $29.34 | 697,403 | $1.75 B |
| 10/28/2024 | $29.75 | $29.60 (-0.5%) | $30.15 | $29.00 | 437,349 | $1.68 B |
| 10/25/2024 | $29.34 | $29.43 (0.31%) | $29.74 | $29.06 | 192,075 | $1.67 B |
| 10/24/2024 | $29.20 | $29.30 (0.34%) | $29.47 | $28.77 | 231,512 | $1.66 B |
| 10/23/2024 | $29.77 | $29.14 (-2.12%) | $29.79 | $28.85 | 194,538 | $1.65 B |
| 10/22/2024 | $29.78 | $29.86 (0.27%) | $30.08 | $29.61 | 198,394 | $1.69 B |
| 10/21/2024 | $28.76 | $29.88 (3.89%) | $29.89 | $28.70 | 348,302 | $1.69 B |
| 10/18/2024 | $29.13 | $28.84 (-1%) | $29.15 | $28.71 | 191,409 | $1.64 B |
| 10/17/2024 | $29.63 | $28.98 (-2.19%) | $29.71 | $28.75 | 198,010 | $1.64 B |
| 10/16/2024 | $29.51 | $29.44 (-0.24%) | $30.01 | $29.18 | 427,080 | $1.67 B |
| 10/15/2024 | $28.74 | $29.40 (2.3%) | $29.46 | $28.67 | 480,119 | $1.67 B |
| 10/14/2024 | $28.32 | $28.79 (1.66%) | $28.88 | $28.08 | 206,637 | $1.63 B |
| 10/11/2024 | $28.32 | $28.25 (-0.25%) | $28.64 | $28.17 | 286,300 | $1.60 B |
| 10/10/2024 | $28.21 | $28.26 (0.18%) | $28.47 | $27.90 | 206,900 | $1.60 B |
| 10/09/2024 | $28.04 | $28.22 (0.64%) | $28.64 | $27.87 | 273,700 | $1.60 B |
| 10/08/2024 | $27.77 | $28.02 (0.9%) | $28.07 | $27.18 | 418,800 | $1.59 B |
| 10/07/2024 | $28.57 | $27.78 (-2.77%) | $28.57 | $27.44 | 394,841 | $1.58 B |
| 10/04/2024 | $28.31 | $28.54 (0.81%) | $28.82 | $28.07 | 289,445 | $1.62 B |
| 10/03/2024 | $27.90 | $28.14 (0.86%) | $28.46 | $27.82 | 468,121 | $1.60 B |
| 10/02/2024 | $28.09 | $28.31 (0.78%) | $28.54 | $27.87 | 323,803 | $1.61 B |