Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Vita Coco (COCO) Stock Chart & Stock Price History

Vita Coco logo
$36.73 +0.71 (+1.97%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$36.01 -0.72 (-1.96%)
As of 08/22/2025 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Vita Coco Stock Price Performance

The Vita Coco (COCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 47.57%, with a year-to-date return of -0.49%. In the past month, the stock has decreased 3.90%, reflecting recent market activity.

As of the latest close, Vita Coco traded at $36.73 with a market cap of $2.09 billion and volume of 698,203 shares.

Receive COCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vita Coco and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+8.57%
1 Month
Performance
-3.90%
3 Month
Performance
+1.46%
Year-To-Date
Performance
-0.49%
1 Year
Performance
+47.57%

COCO Stock Chart for Saturday, August, 23, 2025

COCO Chart by TradingView

Vita Coco Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$36.02$36.73
+1.97%		$37.05$35.93698,203 shs$2.09 billion
08/21/2025$35.92$36.02
+0.28%		$36.06$35.22830,296 shs$2.05 billion
08/20/2025$33.94$35.92
+5.83%		$36.32$34.911.13 million shs$2.04 billion
08/19/2025$33.83$33.94
+0.33%		$34.08$33.32526,900 shs$1.93 billion
08/18/2025$33.07$33.83
+2.30%		$33.86$33.12442,986 shs$1.92 billion
08/15/2025$33.18$33.07
-0.33%		$33.27$32.88632,158 shs$1.88 billion
08/14/2025$33.24$33.18
-0.18%		$33.52$32.67635,794 shs$1.89 billion
08/13/2025$32.37$33.24
+2.69%		$33.47$31.92650,512 shs$1.89 billion
08/12/2025$32.60$32.37
-0.71%		$32.82$32.08620,204 shs$1.84 billion
08/11/2025$32.44$32.60
+0.49%		$32.85$32.08654,868 shs$1.85 billion
08/08/2025$32.89$32.44
-1.37%		$33.30$32.39370,403 shs$1.84 billion
08/07/2025$32.43$32.89
+1.42%		$33.02$32.23456,478 shs$1.87 billion
08/06/2025$32.30$32.43
+0.40%		$32.52$31.79885,843 shs$1.84 billion
08/05/2025$33.85$32.30
-4.58%		$34.14$31.891.10 million shs$1.84 billion
08/04/2025$34.76$33.85
-2.62%		$34.77$33.191.08 million shs$1.92 billion
08/01/2025$35.26$34.76
-1.42%		$35.36$34.54889,557 shs$2.00 billion
07/31/2025$36.78$35.26
-4.13%		$37.65$35.061.20 million shs$2.00 billion
07/30/2025$36.77$36.78
+0.03%		$38.09$35.601.78 million shs$2.09 billion
07/29/2025$37.28$36.77
-1.37%		$37.91$36.37940,707 shs$2.12 billion
07/28/2025$37.92$37.28
-1.69%		$38.06$37.07761,755 shs$2.11 billion
07/25/2025$37.77$37.92
+0.40%		$38.25$37.65502,874 shs$2.15 billion
07/24/2025$38.22$37.77
-1.18%		$38.27$37.35682,872 shs$2.14 billion
07/23/2025$39.10$38.22
-2.25%		$39.65$38.151.00 million shs$2.17 billion
07/22/2025$39.03$39.10
+0.18%		$39.43$38.54735,523 shs$2.22 billion
Related Companies

This page (NASDAQ:COCO) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel