5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
+13.09%
6 MONTH PERFORMANCE
-1.82%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
+27.98%
The Vita Coco Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $36.33 | $35.68 (-1.79%) | $36.54 | $35.29 | 690.32 K | $2.03 B |
| 06/24/2025 | $36.23 | $36.39 (0.44%) | $36.83 | $35.97 | 680.40 K | $2.07 B |
| 06/23/2025 | $35.09 | $36.00 (2.59%) | $36.30 | $34.89 | 616.72 K | $2.05 B |
| 06/20/2025 | $35.96 | $35.12 (-2.34%) | $36.17 | $35.11 | 528.60 K | $2.00 B |
| 06/18/2025 | $34.57 | $35.70 (3.27%) | $36.04 | $34.26 | 816.12 K | $2.03 B |
| 06/17/2025 | $33.05 | $34.59 (4.66%) | $34.63 | $32.90 | 694.52 K | $1.97 B |
| 06/16/2025 | $33.47 | $33.37 (-0.3%) | $34.33 | $33.32 | 392.80 K | $1.90 B |
| 06/13/2025 | $33.23 | $33.06 (-0.51%) | $33.58 | $32.96 | 352.22 K | $1.88 B |
| 06/12/2025 | $33.22 | $33.78 (1.69%) | $33.80 | $32.78 | 516.57 K | $1.93 B |
| 06/11/2025 | $33.53 | $33.19 (-1.01%) | $33.75 | $33.02 | 428.61 K | $1.89 B |
| 06/10/2025 | $33.93 | $33.26 (-1.97%) | $34.19 | $33.22 | 482.30 K | $1.90 B |
| 06/09/2025 | $34.48 | $33.82 (-1.91%) | $34.48 | $33.65 | 470.65 K | $1.93 B |
| 06/06/2025 | $34.52 | $34.25 (-0.78%) | $35.28 | $33.94 | 348.77 K | $1.95 B |
| 06/05/2025 | $34.44 | $34.10 (-0.99%) | $34.56 | $34.09 | 413.63 K | $1.94 B |
| 06/04/2025 | $35.12 | $34.61 (-1.45%) | $35.18 | $34.48 | 390.29 K | $1.97 B |
| 06/03/2025 | $35.04 | $35.00 (-0.11%) | $35.21 | $34.38 | 459.31 K | $1.99 B |
| 06/02/2025 | $35.43 | $35.02 (-1.16%) | $35.43 | $34.27 | 605.62 K | $2.00 B |
| 05/30/2025 | $35.69 | $35.59 (-0.28%) | $35.83 | $35.24 | 400.32 K | $2.03 B |
| 05/29/2025 | $35.92 | $35.61 (-0.86%) | $36.11 | $35.54 | 404.43 K | $2.03 B |
| 05/28/2025 | $36.50 | $35.47 (-2.82%) | $36.67 | $35.34 | 343.83 K | $2.02 B |
| 05/27/2025 | $36.59 | $36.59 (0%) | $36.96 | $36.09 | 386.90 K | $2.09 B |
| 05/23/2025 | $35.94 | $36.20 (0.72%) | $36.45 | $35.64 | 466.75 K | $2.06 B |
| 05/22/2025 | $37.00 | $36.28 (-1.95%) | $37.00 | $36.14 | 405.49 K | $2.07 B |
| 05/21/2025 | $37.09 | $36.84 (-0.67%) | $37.35 | $36.59 | 686.60 K | $2.10 B |
| 05/20/2025 | $36.04 | $37.18 (3.16%) | $37.55 | $35.78 | 873.20 K | $2.12 B |
| 05/19/2025 | $35.28 | $36.12 (2.38%) | $36.13 | $35.17 | 464.72 K | $2.06 B |
| 05/16/2025 | $34.69 | $35.62 (2.68%) | $36.41 | $34.43 | 1.79 M | $2.03 B |
| 05/15/2025 | $34.19 | $34.61 (1.23%) | $34.65 | $33.66 | 543.90 K | $1.97 B |
| 05/14/2025 | $33.01 | $33.99 (2.97%) | $34.29 | $32.44 | 1.42 M | $1.94 B |
| 05/13/2025 | $32.65 | $33.15 (1.53%) | $33.61 | $32.28 | 1.69 M | $1.89 B |
| 05/12/2025 | $33.95 | $32.71 (-3.65%) | $34.17 | $32.31 | 925.75 K | $1.86 B |
| 05/09/2025 | $32.32 | $33.31 (3.06%) | $34.00 | $30.54 | 1.84 M | $1.90 B |
| 05/08/2025 | $35.68 | $35.01 (-1.88%) | $35.68 | $34.61 | 618.80 K | $2.00 B |
| 05/07/2025 | $35.14 | $35.50 (1.02%) | $35.70 | $34.51 | 722.94 K | $2.02 B |
| 05/06/2025 | $34.72 | $35.00 (0.81%) | $35.22 | $34.35 | 599.40 K | $1.99 B |
| 05/05/2025 | $34.40 | $34.81 (1.19%) | $35.39 | $33.99 | 742.40 K | $1.98 B |
| 05/02/2025 | $33.80 | $34.21 (1.21%) | $34.66 | $33.73 | 709.50 K | $1.95 B |
| 05/01/2025 | $33.03 | $33.47 (1.33%) | $34.06 | $32.09 | 830.81 K | $1.91 B |
| 04/30/2025 | $31.10 | $33.05 (6.27%) | $34.24 | $31.10 | 1.87 M | $1.88 B |
| 04/29/2025 | $30.01 | $31.55 (5.13%) | $31.68 | $29.82 | 1.18 M | $1.80 B |
| 04/28/2025 | $31.04 | $30.12 (-2.96%) | $31.49 | $29.75 | 845.41 K | $1.72 B |
| 04/25/2025 | $30.64 | $30.82 (0.59%) | $30.89 | $29.74 | 524.10 K | $1.75 B |
| 04/24/2025 | $31.18 | $30.73 (-1.44%) | $31.57 | $30.52 | 551.13 K | $1.75 B |
| 04/23/2025 | $32.10 | $31.20 (-2.8%) | $32.23 | $30.21 | 673.13 K | $1.77 B |
| 04/22/2025 | $31.09 | $31.29 (0.64%) | $31.86 | $30.78 | 530.10 K | $1.78 B |
| 04/21/2025 | $31.62 | $30.82 (-2.53%) | $31.62 | $30.27 | 584.99 K | $1.75 B |
| 04/17/2025 | $30.99 | $31.69 (2.26%) | $31.76 | $30.97 | 517.53 K | $1.80 B |
| 04/16/2025 | $31.14 | $30.89 (-0.8%) | $31.38 | $30.50 | 558.34 K | $1.76 B |
| 04/15/2025 | $31.22 | $31.38 (0.51%) | $31.89 | $31.08 | 587.00 K | $1.78 B |
| 04/14/2025 | $31.40 | $31.38 (-0.06%) | $31.95 | $30.76 | 539.83 K | $1.78 B |
| 04/11/2025 | $30.41 | $30.91 (1.64%) | $31.00 | $29.74 | 589.50 K | $1.76 B |
| 04/10/2025 | $30.92 | $30.63 (-0.94%) | $31.51 | $29.86 | 687.31 K | $1.74 B |
| 04/09/2025 | $27.44 | $31.28 (13.99%) | $31.46 | $27.43 | 1.03 M | $1.78 B |
| 04/08/2025 | $29.41 | $27.89 (-5.17%) | $29.65 | $27.55 | 893.75 K | $1.59 B |
| 04/07/2025 | $26.71 | $28.86 (8.05%) | $29.46 | $26.42 | 1.37 M | $1.64 B |
| 04/04/2025 | $26.33 | $27.94 (6.11%) | $28.30 | $25.79 | 1.67 M | $1.59 B |
| 04/03/2025 | $29.02 | $27.00 (-6.96%) | $29.33 | $26.78 | 1.65 M | $1.53 B |
| 04/02/2025 | $29.98 | $30.17 (0.63%) | $30.96 | $29.73 | 727.65 K | $1.72 B |
| 04/01/2025 | $30.63 | $30.03 (-1.96%) | $31.17 | $29.95 | 1.67 M | $1.71 B |
| 03/31/2025 | $29.50 | $30.65 (3.9%) | $31.20 | $29.39 | 1.02 M | $1.74 B |
| 03/28/2025 | $30.01 | $29.85 (-0.53%) | $30.25 | $29.67 | 522.20 K | $1.70 B |
| 03/27/2025 | $31.25 | $29.93 (-4.22%) | $31.58 | $29.70 | 1.09 M | $1.70 B |
| 03/26/2025 | $35.36 | $31.55 (-10.77%) | $35.54 | $30.60 | 2.93 M | $1.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
