5 DAY PERFORMANCE
+13.58%
1 MONTH PERFORMANCE
+26.70%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
+7.01%
YEAR-TO-DATE PERFORMANCE
-7.32%
1 YEAR PERFORMANCE
+29.05%
The Vita Coco Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $33.80 | $34.21 (1.21%) | $34.66 | $33.73 | 709,457 | $1.95 B |
| 05/01/2025 | $33.03 | $33.47 (1.33%) | $34.06 | $32.09 | 830,808 | $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 | 845,410 | $1.72 B |
| 04/25/2025 | $30.64 | $30.82 (0.59%) | $30.89 | $29.74 | 524,100 | $1.75 B |
| 04/24/2025 | $31.18 | $30.73 (-1.44%) | $31.57 | $30.52 | 551,131 | $1.75 B |
| 04/23/2025 | $32.10 | $31.20 (-2.8%) | $32.23 | $30.21 | 673,129 | $1.77 B |
| 04/22/2025 | $31.09 | $31.29 (0.64%) | $31.86 | $30.78 | 530,100 | $1.78 B |
| 04/21/2025 | $31.62 | $30.82 (-2.53%) | $31.62 | $30.27 | 584,986 | $1.75 B |
| 04/17/2025 | $30.99 | $31.69 (2.26%) | $31.76 | $30.97 | 517,533 | $1.80 B |
| 04/16/2025 | $31.14 | $30.89 (-0.8%) | $31.38 | $30.50 | 558,342 | $1.76 B |
| 04/15/2025 | $31.22 | $31.38 (0.51%) | $31.89 | $31.08 | 587,000 | $1.78 B |
| 04/14/2025 | $31.40 | $31.38 (-0.06%) | $31.95 | $30.76 | 539,832 | $1.78 B |
| 04/11/2025 | $30.41 | $30.91 (1.64%) | $31.00 | $29.74 | 589,500 | $1.76 B |
| 04/10/2025 | $30.92 | $30.63 (-0.94%) | $31.51 | $29.86 | 687,307 | $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 | 893,752 | $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 | 727,652 | $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 | 522,200 | $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 |
| 03/25/2025 | $36.29 | $35.45 (-2.31%) | $36.50 | $35.44 | 516,127 | $2.02 B |
| 03/24/2025 | $35.97 | $36.26 (0.81%) | $36.42 | $35.37 | 359,500 | $2.06 B |
| 03/21/2025 | $35.45 | $35.51 (0.17%) | $35.80 | $35.28 | 697,154 | $2.02 B |
| 03/20/2025 | $35.00 | $35.57 (1.63%) | $35.76 | $34.86 | 408,653 | $2.02 B |
| 03/19/2025 | $34.44 | $35.15 (2.06%) | $35.23 | $33.99 | 454,943 | $2.00 B |
| 03/18/2025 | $35.20 | $34.62 (-1.65%) | $35.47 | $34.53 | 327,902 | $1.97 B |
| 03/17/2025 | $34.78 | $35.26 (1.38%) | $35.47 | $34.60 | 376,142 | $2.00 B |
| 03/14/2025 | $34.75 | $34.68 (-0.2%) | $35.09 | $34.22 | 383,055 | $1.97 B |
| 03/13/2025 | $34.88 | $34.54 (-0.97%) | $34.98 | $34.04 | 447,103 | $1.96 B |
| 03/12/2025 | $35.77 | $34.91 (-2.4%) | $35.98 | $34.70 | 708,540 | $1.98 B |
| 03/11/2025 | $34.56 | $35.33 (2.23%) | $35.65 | $34.23 | 672,209 | $2.01 B |
| 03/10/2025 | $33.45 | $34.40 (2.84%) | $35.21 | $33.27 | 994,300 | $1.96 B |
| 03/07/2025 | $32.05 | $33.86 (5.65%) | $34.10 | $31.89 | 676,300 | $1.92 B |
| 03/06/2025 | $32.75 | $32.16 (-1.8%) | $32.83 | $31.98 | 345,673 | $1.83 B |
| 03/05/2025 | $33.35 | $33.06 (-0.87%) | $33.42 | $32.58 | 595,716 | $1.88 B |
| 03/04/2025 | $32.49 | $33.36 (2.68%) | $33.77 | $32.49 | 843,600 | $1.90 B |
| 03/03/2025 | $32.56 | $32.78 (0.68%) | $33.15 | $31.90 | 663,200 | $1.86 B |
| 02/28/2025 | $32.30 | $32.44 (0.43%) | $33.02 | $31.81 | 691,600 | $1.84 B |
| 02/27/2025 | $33.34 | $32.21 (-3.39%) | $33.48 | $32.06 | 1.15 M | $1.83 B |
| 02/26/2025 | $33.22 | $33.70 (1.44%) | $35.06 | $31.68 | 2.81 M | $1.92 B |
| 02/25/2025 | $37.90 | $38.16 (0.69%) | $38.84 | $37.34 | 696,004 | $2.17 B |
| 02/24/2025 | $37.48 | $37.75 (0.72%) | $38.15 | $36.72 | 653,449 | $2.15 B |
| 02/21/2025 | $37.92 | $37.58 (-0.9%) | $38.37 | $37.32 | 718,516 | $2.13 B |
| 02/20/2025 | $39.38 | $37.50 (-4.77%) | $39.75 | $36.40 | 1.01 M | $2.13 B |
| 02/19/2025 | $39.11 | $39.69 (1.48%) | $40.05 | $38.75 | 822,109 | $2.25 B |
| 02/18/2025 | $39.89 | $39.11 (-1.96%) | $39.89 | $38.68 | 545,700 | $2.22 B |
| 02/14/2025 | $40.25 | $39.97 (-0.7%) | $40.30 | $39.60 | 276,967 | $2.27 B |
| 02/13/2025 | $39.80 | $40.30 (1.26%) | $40.32 | $39.12 | 453,716 | $2.29 B |
| 02/12/2025 | $39.08 | $39.78 (1.79%) | $40.14 | $38.84 | 504,900 | $2.26 B |
| 02/11/2025 | $39.34 | $39.42 (0.2%) | $39.97 | $38.31 | 814,247 | $2.24 B |
| 02/10/2025 | $37.91 | $39.38 (3.88%) | $39.74 | $37.90 | 1.06 M | $2.24 B |
| 02/07/2025 | $37.39 | $37.54 (0.4%) | $38.24 | $37.21 | 378,967 | $2.13 B |
| 02/06/2025 | $37.36 | $37.32 (-0.11%) | $38.32 | $37.04 | 468,145 | $2.12 B |
| 02/05/2025 | $37.42 | $37.08 (-0.91%) | $37.59 | $36.34 | 550,042 | $2.11 B |
| 02/04/2025 | $37.03 | $37.40 (1%) | $38.35 | $36.81 | 753,800 | $2.12 B |
| 02/03/2025 | $36.90 | $37.02 (0.33%) | $37.59 | $36.61 | 379,614 | $2.10 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.
