MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COCO — The Vita Coco Company, Inc. Common Stock
NasdaqThe Vita Coco Company, Inc. Common Stock
$55.97
-1.04(-1.82%)
- O
- 57.76
- H
- 57.76
- L
- 55.54
- V
- 715.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.97
Period Return+78.88%
Period High$85.83
Period Low$29.74
Avg Daily Volume1.03M
Total Trading Days365
COCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.76 | $57.76 | $55.54 | $55.97 | $-1.04 | -1.82% | 715,798 | $56.09 | $55.54 $57.76 |
| Oct 1, 2026 | $58.12 | $58.51 | $56.55 | $57.01 | $-0.25 | -0.43% | 1,183,312 | $57.12 | $56.55 $58.51 |
| Sep 30, 2026 | $56.55 | $58.60 | $56.55 | $57.26 | +$0.71 | +1.25% | 876,830 | $57.67 | $56.55 $58.60 |
| Sep 29, 2026 | $57.00 | $57.43 | $55.80 | $56.55 | $-1.11 | -1.93% | 750,801 | $56.57 | $55.80 $57.43 |
| Sep 28, 2026 | $58.27 | $58.69 | $56.93 | $57.66 | $-0.93 | -1.59% | 758,634 | $57.54 | $56.93 $58.69 |
| Sep 25, 2026 | $59.17 | $59.78 | $57.69 | $58.59 | $-0.58 | -0.98% | 860,122 | $58.72 | $57.69 $59.78 |
| Sep 24, 2026 | $57.76 | $59.62 | $57.17 | $59.17 | +$1.19 | +2.05% | 998,842 | $58.64 | $57.17 $59.62 |
| Sep 23, 2026 | $59.66 | $61.30 | $57.52 | $57.98 | $-1.62 | -2.72% | 874,242 | $58.43 | $57.52 $61.30 |
| Sep 22, 2026 | $57.97 | $60.22 | $57.53 | $59.60 | +$2.35 | +4.10% | 1,581,358 | $59.47 | $57.53 $60.22 |
| Sep 21, 2026 | $56.52 | $58.45 | $55.57 | $57.25 | +$1.43 | +2.56% | 1,061,869 | $57.30 | $55.57 $58.45 |
| Sep 18, 2026 | $56.05 | $56.92 | $55.18 | $55.82 | $-0.42 | -0.75% | 3,191,373 | $55.92 | $55.18 $56.92 |
| Sep 17, 2026 | $56.87 | $58.15 | $55.69 | $56.24 | $-0.13 | -0.23% | 2,078,477 | $56.95 | $55.69 $58.15 |
| Sep 16, 2026 | $55.99 | $57.15 | $54.68 | $56.37 | +$0.59 | +1.06% | 2,544,848 | $56.14 | $54.68 $57.15 |
| Sep 15, 2026 | $54.90 | $55.96 | $53.88 | $55.78 | +$0.75 | +1.36% | 1,871,210 | $55.14 | $53.88 $55.96 |
| Sep 14, 2026 | $50.85 | $56.02 | $50.85 | $55.03 | +$3.02 | +5.81% | 2,519,514 | $54.87 | $50.85 $56.02 |
| Sep 11, 2026 | $51.95 | $53.02 | $51.50 | $52.01 | +$0.91 | +1.78% | 2,055,687 | $52.34 | $51.50 $53.02 |
| Sep 10, 2026 | $50.83 | $52.21 | $50.62 | $51.10 | $-0.39 | -0.76% | 1,006,499 | $51.29 | $50.62 $52.21 |
| Sep 9, 2026 | $53.28 | $53.28 | $51.08 | $51.49 | $-1.78 | -3.34% | 1,966,009 | $51.72 | $51.08 $53.28 |
| Sep 8, 2026 | $54.74 | $55.49 | $53.16 | $53.27 | $-1.86 | -3.37% | 1,178,741 | $53.89 | $53.16 $55.49 |
| Sep 4, 2026 | $54.55 | $55.38 | $54.19 | $55.13 | +$0.05 | +0.09% | 1,717,775 | $54.89 | $54.19 $55.38 |
| Sep 3, 2026 | $57.70 | $57.82 | $54.95 | $55.08 | $-2.61 | -4.52% | 1,834,400 | $56.03 | $54.95 $57.82 |
| Sep 2, 2026 | $58.04 | $58.68 | $56.84 | $57.69 | $-0.37 | -0.64% | 978,001 | $57.84 | $56.84 $58.68 |
| Sep 1, 2026 | $58.61 | $59.56 | $57.50 | $58.06 | $-0.66 | -1.12% | 1,174,921 | $58.30 | $57.50 $59.56 |
| Aug 31, 2026 | $61.70 | $61.82 | $58.70 | $58.72 | $-3.00 | -4.85% | 1,040,724 | $59.51 | $58.70 $61.82 |
| Aug 28, 2026 | $61.90 | $63.18 | $60.90 | $61.71 | +$0.08 | +0.13% | 599,225 | $61.55 | $60.90 $63.18 |
| Aug 27, 2026 | $62.30 | $63.48 | $61.08 | $61.63 | $-1.17 | -1.86% | 948,469 | $61.96 | $61.08 $63.48 |
| Aug 26, 2026 | $63.69 | $64.48 | $62.37 | $62.80 | $-0.77 | -1.21% | 623,042 | $62.96 | $62.37 $64.48 |
| Aug 25, 2026 | $64.12 | $64.90 | $63.50 | $63.57 | +$0.21 | +0.33% | 542,243 | $63.89 | $63.50 $64.90 |
| Aug 24, 2026 | $63.92 | $65.64 | $63.11 | $63.36 | +$0.01 | +0.02% | 693,546 | $63.92 | $63.11 $65.64 |
| Aug 21, 2026 | $65.20 | $65.32 | $63.11 | $63.35 | $-1.82 | -2.79% | 607,038 | $63.88 | $63.11 $65.32 |