5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
+26.47%
6 MONTH PERFORMANCE
+46.52%
YEAR-TO-DATE PERFORMANCE
+1.66%
1 YEAR PERFORMANCE
+41.52%
The Vita Coco Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $53.97 | $53.89 (-0.16%) | $54.59 | $53.88 | 95.54 K | |
| 01/29/2026 | $54.23 | $54.38 (0.28%) | $54.75 | $53.40 | 494.90 K | $3.09 B |
| 01/28/2026 | $54.94 | $54.17 (-1.4%) | $55.25 | $52.15 | 769.60 K | $3.08 B |
| 01/27/2026 | $55.60 | $54.98 (-1.12%) | $55.99 | $54.45 | 724.84 K | $3.13 B |
| 01/26/2026 | $52.08 | $54.87 (5.36%) | $55.07 | $51.61 | 842.69 K | $3.12 B |
| 01/23/2026 | $52.22 | $52.30 (0.15%) | $52.56 | $51.83 | 763.16 K | $2.97 B |
| 01/22/2026 | $53.43 | $52.22 (-2.26%) | $53.78 | $52.08 | 697.42 K | $2.97 B |
| 01/21/2026 | $54.18 | $53.54 (-1.18%) | $54.47 | $53.18 | 804.50 K | $3.04 B |
| 01/20/2026 | $52.92 | $53.93 (1.91%) | $54.58 | $52.41 | 609.11 K | $3.07 B |
| 01/16/2026 | $52.78 | $53.54 (1.44%) | $54.30 | $52.53 | 539.80 K | $3.04 B |
| 01/15/2026 | $52.05 | $52.71 (1.27%) | $52.83 | $51.91 | 633.90 K | $3.00 B |
| 01/14/2026 | $55.30 | $51.99 (-5.99%) | $55.46 | $51.93 | 808.16 K | $2.96 B |
| 01/13/2026 | $55.66 | $55.28 (-0.68%) | $55.90 | $55.00 | 529.40 K | $3.14 B |
| 01/12/2026 | $54.87 | $55.65 (1.42%) | $56.46 | $54.30 | 582.90 K | $3.16 B |
| 01/09/2026 | $55.13 | $54.97 (-0.29%) | $56.15 | $54.88 | 399.85 K | $3.13 B |
| 01/08/2026 | $54.09 | $55.17 (2%) | $55.36 | $54.09 | 459.20 K | $3.14 B |
| 01/07/2026 | $52.46 | $54.22 (3.35%) | $55.53 | $52.31 | 732.74 K | $3.08 B |
| 01/06/2026 | $53.30 | $51.99 (-2.46%) | $53.30 | $51.43 | 867.64 K | $2.96 B |
| 01/05/2026 | $53.55 | $53.54 (-0.02%) | $54.19 | $51.55 | 577.90 K | $3.04 B |
| 01/02/2026 | $52.99 | $53.46 (0.89%) | $54.26 | $52.32 | 441.84 K | $3.04 B |
| 12/31/2025 | $53.43 | $53.01 (-0.79%) | $53.74 | $52.70 | 320.12 K | $3.01 B |
| 12/30/2025 | $54.16 | $53.43 (-1.35%) | $54.83 | $53.38 | 444.00 K | $3.04 B |
| 12/29/2025 | $53.56 | $54.52 (1.79%) | $54.89 | $53.34 | 477.50 K | $3.10 B |
| 12/26/2025 | $53.24 | $53.56 (0.6%) | $53.73 | $52.87 | 206.01 K | $3.04 B |
| 12/24/2025 | $53.86 | $53.41 (-0.84%) | $54.04 | $53.21 | 151.50 K | $3.04 B |
| 12/23/2025 | $53.73 | $53.70 (-0.06%) | $54.34 | $53.01 | 523.24 K | $3.05 B |
| 12/22/2025 | $53.04 | $53.39 (0.66%) | $54.35 | $52.95 | 447.22 K | $3.04 B |
| 12/19/2025 | $52.50 | $53.48 (1.87%) | $54.19 | $52.50 | 1.40 M | $3.04 B |
| 12/18/2025 | $51.58 | $52.48 (1.74%) | $52.88 | $51.58 | 624.74 K | $2.98 B |
| 12/17/2025 | $52.33 | $51.23 (-2.1%) | $52.33 | $51.00 | 922.78 K | $2.91 B |
| 12/16/2025 | $53.91 | $52.21 (-3.15%) | $54.05 | $51.94 | 787.63 K | $2.97 B |
| 12/15/2025 | $54.78 | $54.03 (-1.37%) | $55.29 | $53.96 | 781.40 K | $3.07 B |
| 12/12/2025 | $54.33 | $54.56 (0.42%) | $54.84 | $53.91 | 408.13 K | $3.10 B |
| 12/11/2025 | $54.72 | $54.33 (-0.71%) | $55.00 | $53.49 | 496.59 K | $3.09 B |
| 12/10/2025 | $54.04 | $54.12 (0.15%) | $54.69 | $53.73 | 634.70 K | $3.08 B |
| 12/09/2025 | $53.79 | $54.14 (0.65%) | $55.00 | $53.57 | 515.93 K | $3.08 B |
| 12/08/2025 | $55.03 | $53.57 (-2.65%) | $55.03 | $53.31 | 808.03 K | $3.05 B |
| 12/05/2025 | $53.96 | $54.57 (1.13%) | $54.85 | $53.66 | 670.73 K | $3.10 B |
| 12/04/2025 | $54.58 | $53.79 (-1.45%) | $54.97 | $53.63 | 454.63 K | $3.06 B |
| 12/03/2025 | $54.65 | $54.62 (-0.05%) | $55.09 | $53.95 | 598.46 K | $3.11 B |
| 12/02/2025 | $54.28 | $54.65 (0.68%) | $54.77 | $52.94 | 1.33 M | $3.11 B |
| 12/01/2025 | $53.41 | $54.17 (1.42%) | $54.41 | $52.90 | 753.99 K | $3.08 B |
| 11/28/2025 | $53.92 | $53.41 (-0.95%) | $54.23 | $52.69 | 526.60 K | $3.04 B |
| 11/26/2025 | $52.96 | $53.83 (1.64%) | $53.98 | $52.15 | 903.70 K | $3.06 B |
| 11/25/2025 | $51.16 | $53.03 (3.66%) | $53.10 | $51.00 | 1.94 M | $3.01 B |
| 11/24/2025 | $50.00 | $51.14 (2.28%) | $51.95 | $49.33 | 2.01 M | $2.91 B |
| 11/21/2025 | $46.34 | $48.32 (4.27%) | $49.09 | $46.25 | 928.12 K | $2.75 B |
| 11/20/2025 | $47.70 | $46.22 (-3.1%) | $47.81 | $45.90 | 415.21 K | $2.63 B |
| 11/19/2025 | $46.51 | $47.29 (1.68%) | $47.75 | $45.84 | 604.60 K | $2.69 B |
| 11/18/2025 | $45.68 | $46.59 (1.99%) | $46.84 | $45.00 | 914.62 K | $2.65 B |
| 11/17/2025 | $47.36 | $45.43 (-4.08%) | $50.50 | $45.01 | 2.65 M | $2.58 B |
| 11/14/2025 | $43.21 | $43.85 (1.48%) | $44.20 | $43.11 | 685.34 K | $2.49 B |
| 11/13/2025 | $43.50 | $43.13 (-0.85%) | $43.99 | $42.64 | 801.90 K | $2.45 B |
| 11/12/2025 | $42.05 | $43.14 (2.59%) | $43.15 | $41.50 | 932.40 K | $2.45 B |
| 11/11/2025 | $41.77 | $41.86 (0.22%) | $42.37 | $40.62 | 458.82 K | $2.38 B |
| 11/10/2025 | $42.34 | $41.70 (-1.51%) | $43.28 | $41.68 | 491.00 K | $2.37 B |
| 11/07/2025 | $41.86 | $42.11 (0.6%) | $42.56 | $41.50 | 397.13 K | $2.39 B |
| 11/06/2025 | $41.62 | $41.82 (0.48%) | $42.73 | $41.58 | 604.45 K | $2.38 B |
| 11/05/2025 | $40.08 | $41.79 (4.27%) | $42.22 | $39.85 | 998.33 K | $2.38 B |
| 11/04/2025 | $40.60 | $39.88 (-1.77%) | $41.25 | $39.69 | 744.70 K | $2.27 B |
| 11/03/2025 | $40.80 | $40.82 (0.05%) | $41.73 | $39.86 | 946.60 K | $2.32 B |
| 10/31/2025 | $42.50 | $41.18 (-3.11%) | $43.07 | $41.12 | 966.16 K | $2.34 B |
| 10/30/2025 | $45.00 | $42.61 (-5.31%) | $45.00 | $41.16 | 2.16 M | $2.42 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.
