Vita Coco (COCO) Stock Chart & Stock Price History → Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad) Free COCO Stock Alerts $26.00 -0.37 (-1.40%) (As of 05/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Vita Coco Stock Price Performance5 Day Performance+1.47%1 Month Performance+2.36%3 Month Performance+34.86%6 Month Performance-3.52%Year-To-Date Performance+4.68%1 Year Performance+18.60% 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 Email Address Ad Crypto 101 MediaIncredible Opportunity to Retire FAST!A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide COCO Stock Chart for Tuesday, May, 7, 2024 COCO Chart by TradingView Vita Coco Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/06/2024$26.51$26.37-0.53%$27.36$26.34595,302 shs$1.49 billion05/03/2024$26.46$26.51+0.19%$27.02$26.26636,281 shs$1.50 billion05/02/2024$26.16$26.46+1.15%$27.37$26.021.19 million shs$1.50 billion05/01/2024$24.24$26.16+7.92%$26.35$23.511.76 million shs$1.48 billion04/30/2024$25.09$24.24-3.39%$24.98$23.401.42 million shs$1.37 billion04/29/2024$24.75$25.09+1.37%$25.44$24.82548,688 shs$1.42 billion Get the Latest News and Ratings for COCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vita Coco and its competitors with MarketBeat's FREE daily newsletter. 04/26/2024$24.11$24.75+2.65%$24.98$24.08310,855 shs$1.40 billion04/25/2024$24.19$24.11-0.33%$24.19$23.54319,629 shs$1.37 billion04/24/2024$23.61$24.19+2.46%$24.46$23.60354,870 shs$1.38 billion04/23/2024$23.08$23.61+2.30%$23.69$23.05423,121 shs$1.34 billion04/22/2024$23.38$23.08-1.28%$23.53$23.00279,768 shs$1.31 billion04/19/2024$23.26$23.38+0.52%$23.43$23.01312,712 shs$1.33 billion04/18/2024$23.42$23.26-0.68%$23.72$23.18287,943 shs$1.32 billion04/17/2024$23.93$23.42-2.13%$24.00$23.36333,224 shs$1.33 billion04/16/2024$24.02$23.93-0.37%$24.38$23.76653,709 shs$1.36 billion04/15/2024$25.02$24.02-4.00%$25.21$24.01511,384 shs$1.37 billion04/12/2024$25.21$25.02-0.75%$25.27$24.65531,613 shs$1.42 billion04/11/2024$25.24$25.21-0.12%$25.60$25.08422,710 shs$1.44 billion04/10/2024$25.51$25.24-1.06%$25.62$24.99424,427 shs$1.44 billion04/09/2024$25.41$25.51+0.39%$25.53$24.98384,869 shs$1.45 billion04/08/2024$26.23$25.41-3.13%$26.37$25.17821,943 shs$1.45 billion04/05/2024$25.69$26.23+2.10%$26.39$25.62505,713 shs$1.49 billion04/04/2024$24.97$25.69+2.88%$25.75$24.74691,381 shs$1.46 billion04/03/2024$24.27$24.97+2.88%$25.04$24.00739,034 shs$1.42 billion04/02/2024$23.95$24.27+1.34%$24.33$23.381.23 million shs$1.38 billion04/01/2024$24.43$23.95-1.96%$24.63$23.78447,351 shs$1.36 billion03/29/2024$24.43$24.43$24.45$23.73369,152 shs$1.39 billion03/28/2024$23.76$24.43+2.82%$24.44$23.84369,095 shs$1.39 billion03/27/2024$23.83$23.76-0.29%$24.25$23.65333,188 shs$1.35 billion03/26/2024$24.25$23.83-1.73%$24.49$23.72578,957 shs$1.36 billion03/25/2024$24.53$24.25-1.14%$24.68$24.06440,007 shs$1.38 billion03/22/2024$24.78$24.53-1.01%$24.90$24.30361,763 shs$1.40 billion03/21/2024$25.05$24.78-1.08%$25.21$24.75332,095 shs$1.41 billion03/20/2024$24.96$25.05+0.36%$25.14$24.54612,094 shs$1.43 billion03/19/2024$25.14$24.96-0.72%$25.16$24.84817,244 shs$1.42 billion03/18/2024$25.08$25.14+0.24%$25.29$24.90370,019 shs$1.43 billion03/15/2024$25.25$25.08-0.67%$25.31$24.831.97 million shs$1.43 billion03/14/2024$25.55$25.25-1.17%$25.33$24.93407,228 shs$1.44 billion03/13/2024$25.09$25.55+1.83%$25.65$24.90414,074 shs$1.45 billion03/12/2024$24.89$25.09+0.80%$25.19$24.66426,432 shs$1.43 billionThe 2024 Gold Rush: Unleashing Market Potential (Ad)Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.Get your free information kit NOW, before it's too late. 03/11/2024$25.07$24.89-0.72%$25.25$24.71393,966 shs$1.42 billion03/08/2024$24.82$25.07+1.01%$25.21$24.60425,539 shs$1.43 billion03/07/2024$25.29$24.82-1.86%$25.97$24.56492,816 shs$1.41 billion03/06/2024$25.55$25.29-1.02%$25.98$25.03588,155 shs$1.44 billion03/05/2024$26.18$25.55-2.41%$26.35$25.38548,085 shs$1.45 billion03/04/2024$26.15$26.18+0.11%$26.94$26.11667,151 shs$1.49 billion03/01/2024$26.10$26.15+0.19%$26.34$25.58856,830 shs$1.49 billion02/29/2024$25.77$26.10+1.28%$27.88$25.861.41 million shs$1.48 billion02/28/2024$22.43$25.77+14.89%$27.27$25.001.86 million shs$1.46 billion02/27/2024$22.03$22.43+1.82%$22.69$21.911.24 million shs$1.27 billion02/26/2024$21.45$22.03+2.70%$22.22$21.351.10 million shs$1.25 billion02/23/2024$21.20$21.45+1.18%$21.49$20.64582,261 shs$1.22 billion02/22/2024$21.05$21.20+0.71%$21.45$20.91611,331 shs$1.20 billion02/21/2024$21.37$21.05-1.50%$21.62$20.771.42 million shs$1.20 billion02/20/2024$21.75$21.37-1.75%$21.79$21.15667,733 shs$1.21 billion02/19/2024$21.75$21.75$22.27$21.53903,200 shs$1.24 billion02/16/2024$22.17$21.75-1.89%$22.27$21.53902,903 shs$1.24 billion02/15/2024$21.79$22.17+1.74%$22.43$21.91822,252 shs$1.26 billion02/14/2024$20.56$21.79+5.98%$21.84$20.60893,260 shs$1.24 billion02/13/2024$20.65$20.56-0.44%$20.59$19.86525,267 shs$1.17 billion02/12/2024$20.16$20.65+2.43%$20.79$20.12477,551 shs$1.17 billion02/09/2024$20.17$20.16-0.05%$20.40$19.86488,204 shs$1.15 billion02/08/2024$19.91$20.17+1.31%$20.45$19.85606,946 shs$1.15 billion02/07/2024$19.56$19.91+1.79%$19.93$19.47661,566 shs$1.13 billion02/06/2024$19.61$19.56-0.25%$20.01$19.47528,753 shs$1.11 billion Related Companies: Duckhorn Portfolio Stock Chart Westrock Coffee Stock Chart BRC Stock Chart Chefs' Warehouse Stock Chart Universal Stock Chart Fresh Del Monte Produce Stock Chart John B. Sanfilippo & Son Stock Chart Adecoagro Stock Chart Vital Farms Stock Chart Scholastic Stock Chart Receive COCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vita Coco and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:COCO) was last updated on 5/7/2024 by MarketBeat.com Staff From Our PartnersElon Musk Secret Crypto Plot ExposedCrypto 101 MediaThe A.I. story nobody is telling you (Read ASAP)TradeSmithConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldHe Is Giving Away BitcoinCrypto Swap ProfitsObama’s Forever Term [exposed]Porter & CompanyThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsPOTUS in ‘25 Not Biden/Trump, ButThe Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Vita Coco Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.