S&P 500   3,877.68 (-2.42%)
DOW   31,387.45 (-1.55%)
QQQ   283.75 (-3.32%)
AAPL   138.46 (-3.25%)
MSFT   255.09 (-2.13%)
FB   177.43 (-9.58%)
GOOGL   2,054.06 (-7.88%)
AMZN   2,052.54 (-4.58%)
TSLA   637.91 (-5.48%)
NVDA   160.43 (-5.06%)
BABA   82.77 (-5.11%)
NIO   14.74 (-7.88%)
AMD   91.38 (-3.88%)
CGC   4.96 (-4.43%)
MU   66.94 (-3.81%)
T   20.66 (-0.39%)
GE   72.85 (-3.46%)
F   12.37 (-3.59%)
DIS   100.47 (-5.06%)
AMC   10.56 (-8.81%)
PFE   53.00 (+0.23%)
PYPL   77.76 (-4.21%)
NFLX   178.35 (-4.85%)
S&P 500   3,877.68 (-2.42%)
DOW   31,387.45 (-1.55%)
QQQ   283.75 (-3.32%)
AAPL   138.46 (-3.25%)
MSFT   255.09 (-2.13%)
FB   177.43 (-9.58%)
GOOGL   2,054.06 (-7.88%)
AMZN   2,052.54 (-4.58%)
TSLA   637.91 (-5.48%)
NVDA   160.43 (-5.06%)
BABA   82.77 (-5.11%)
NIO   14.74 (-7.88%)
AMD   91.38 (-3.88%)
CGC   4.96 (-4.43%)
MU   66.94 (-3.81%)
T   20.66 (-0.39%)
GE   72.85 (-3.46%)
F   12.37 (-3.59%)
DIS   100.47 (-5.06%)
AMC   10.56 (-8.81%)
PFE   53.00 (+0.23%)
PYPL   77.76 (-4.21%)
NFLX   178.35 (-4.85%)
S&P 500   3,877.68 (-2.42%)
DOW   31,387.45 (-1.55%)
QQQ   283.75 (-3.32%)
AAPL   138.46 (-3.25%)
MSFT   255.09 (-2.13%)
FB   177.43 (-9.58%)
GOOGL   2,054.06 (-7.88%)
AMZN   2,052.54 (-4.58%)
TSLA   637.91 (-5.48%)
NVDA   160.43 (-5.06%)
BABA   82.77 (-5.11%)
NIO   14.74 (-7.88%)
AMD   91.38 (-3.88%)
CGC   4.96 (-4.43%)
MU   66.94 (-3.81%)
T   20.66 (-0.39%)
GE   72.85 (-3.46%)
F   12.37 (-3.59%)
DIS   100.47 (-5.06%)
AMC   10.56 (-8.81%)
PFE   53.00 (+0.23%)
PYPL   77.76 (-4.21%)
NFLX   178.35 (-4.85%)
S&P 500   3,877.68 (-2.42%)
DOW   31,387.45 (-1.55%)
QQQ   283.75 (-3.32%)
AAPL   138.46 (-3.25%)
MSFT   255.09 (-2.13%)
FB   177.43 (-9.58%)
GOOGL   2,054.06 (-7.88%)
AMZN   2,052.54 (-4.58%)
TSLA   637.91 (-5.48%)
NVDA   160.43 (-5.06%)
BABA   82.77 (-5.11%)
NIO   14.74 (-7.88%)
AMD   91.38 (-3.88%)
CGC   4.96 (-4.43%)
MU   66.94 (-3.81%)
T   20.66 (-0.39%)
GE   72.85 (-3.46%)
F   12.37 (-3.59%)
DIS   100.47 (-5.06%)
AMC   10.56 (-8.81%)
PFE   53.00 (+0.23%)
PYPL   77.76 (-4.21%)
NFLX   178.35 (-4.85%)
NASDAQ:COCO

Vita Coco Stock Chart and Price History

$11.07
+0.21 (+1.93%)
(As of 05/24/2022 10:35 AM ET)
Add
Compare
Today's Range
$10.75
$11.12
50-Day Range
$8.67
$11.55
52-Week Range
$7.51
$18.61
Volume
756 shs
Average Volume
365,219 shs
Market Capitalization
$615.45 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Vita Coco (NASDAQ:COCO) Price Performance

5 Day
Performance
+7.85%
1 Month
Performance
+4.32%
3 Month
Performance
-0.28%
Year-To-Date
Performance
-2.78%

Vita Coco (NASDAQ COCO) Stock Chart for Tuesday, May, 24, 2022

Charts Provided by TradingView.

Vita Coco (NASDAQ:COCO) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2022$10.47$10.86
+3.72%
$11.10$10.45188,345 shs$603.77 million
05/20/2022$10.07$10.47
+3.97%
$10.53$9.97191,453 shs$582.09 million
05/19/2022$9.67$10.07
+4.14%
$10.30$9.62203,235 shs$559.44 million
05/18/2022$10.61$9.67
-8.86%
$10.67$9.56180,222 shs$537.22 million
05/17/2022$10.25$10.61
+3.51%
$10.62$10.14145,762 shs$589.44 million
05/16/2022$10.38$10.25
-1.25%
$11.25$10.23282,350 shs$569.44 million
05/13/2022$9.08$10.38
+14.32%
$10.64$9.06331,616 shs$576.66 million
05/12/2022$9.99$9.08
-9.11%
$9.90$8.80918,899 shs$504.44 million
05/11/2022$11.55$9.99
-13.51%
$12.20$9.63626,146 shs$554.99 million
05/10/2022$10.76$11.55
+7.34%
$11.64$10.60292,038 shs$641.66 million
05/09/2022$10.84$10.76
-0.74%
$11.04$10.31289,319 shs$597.77 million
05/06/2022$10.47$10.84
+3.53%
$11.02$10.21164,740 shs$602.22 million
05/05/2022$10.64$10.47
-1.60%
$10.67$10.31123,514 shs$581.66 million
05/04/2022$10.31$10.64
+3.20%
$10.71$10.08240,428 shs$591.11 million
05/03/2022$10.76$10.31
-4.18%
$10.75$9.72475,249 shs$572.77 million
05/02/2022$10.86$10.76
-0.92%
$11.06$10.62519,324 shs$597.77 million
04/29/2022$11.29$10.86
-3.81%
$11.58$10.75253,945 shs$603.33 million
04/28/2022$11.20$11.29
+0.80%
$11.51$11.03162,447 shs$627.22 million
04/27/2022$10.90$11.20
+2.75%
$11.57$10.69296,411 shs$622.22 million
04/26/2022$10.99$10.90
-0.82%
$10.99$10.61233,469 shs$605.55 million
04/25/2022$10.41$10.99
+5.57%
$11.10$10.27290,544 shs$610.58 million
04/22/2022$10.34$10.41
+0.68%
$10.53$10.23171,930 shs$578.36 million
04/21/2022$10.33$10.34
+0.10%
$10.54$10.22167,892 shs$574.47 million
04/20/2022$10.05$10.33
+2.79%
$10.59$10.07397,945 shs$573.91 million
04/19/2022$9.71$10.05
+3.50%
$10.22$9.65224,731 shs$558.36 million
04/18/2022$9.67$9.71
+0.41%
$9.78$9.43301,434 shs$539.47 million
04/15/2022$9.67$9.67$9.67$9.19260,834 shs$537.27 million
04/14/2022$9.28$9.67
+4.20%
$9.67$9.19260,322 shs$537.25 million
04/13/2022$9.01$9.28
+3.00%
$9.35$9.01193,572 shs$515.58 million
04/12/2022$8.95$9.01
+0.67%
$9.22$8.92159,824 shs$500.58 million
04/11/2022$9.21$8.95
-2.82%
$9.34$8.87216,492 shs$497.24 million
04/08/2022$8.88$9.21
+3.72%
$9.37$8.83184,476 shs$511.69 million
04/07/2022$8.74$8.88
+1.60%
$8.97$8.61248,910 shs$493.36 million
04/06/2022$8.90$8.74
-1.80%
$8.89$8.51172,037 shs$485.58 million
04/05/2022$9.01$8.90
-1.22%
$9.09$8.68233,005 shs$494.47 million
04/04/2022$9.11$9.01
-1.10%
$9.30$8.90307,425 shs$500.58 million
04/01/2022$8.96$9.11
+1.67%
$9.11$8.86184,086 shs$506.13 million
03/31/2022$8.70$8.96
+2.99%
$9.12$8.64252,726 shs$497.80 million
03/30/2022$8.99$8.70
-3.23%
$9.02$8.63290,234 shs$483.36 million
03/29/2022$8.67$8.99
+3.69%
$9.15$8.74262,900 shs$499.47 million
03/28/2022$8.77$8.67
-1.14%
$8.88$8.45249,016 shs$481.69 million
03/25/2022$8.75$8.77
+0.23%
$8.94$8.55278,660 shs$487.24 million
03/24/2022$8.93$8.75
-2.02%
$9.02$8.62333,550 shs$486.13 million
03/23/2022$9.44$8.93
-5.40%
$9.43$8.92532,796 shs$496.13 million
03/22/2022$9.18$9.44
+2.83%
$9.63$9.10476,195 shs$524.47 million
03/21/2022$8.80$9.18
+4.32%
$9.78$8.92519,789 shs$510.02 million
03/18/2022$8.91$8.80
-1.23%
$9.20$8.76678,630 shs$488.91 million
03/18/2022$8.91$8.80
-1.23%
$9.20$8.76678,630 shs$488.91 million
03/17/2022$8.77$8.91
+1.60%
$9.25$8.65295,023 shs$494.64 million
03/16/2022$8.19$8.77
+7.08%
$8.83$8.28392,280 shs$486.87 million
03/15/2022$7.56$8.19
+8.33%
$8.25$7.54546,661 shs$454.67 million
03/14/2022$8.55$7.56
-11.58%
$8.39$7.51822,074 shs$419.69 million
03/11/2022$8.66$8.55
-1.21%
$8.84$8.01629,659 shs$474.65 million
03/10/2022$10.49$8.66
-17.49%
$10.47$8.651.08 million shs$480.48 million
03/09/2022$10.11$10.49
+3.76%
$10.72$10.28290,452 shs$582.35 million
03/08/2022$10.36$10.11
-2.41%
$10.63$10.06189,772 shs$561.26 million
03/07/2022$10.89$10.36
-4.87%
$10.90$10.24166,596 shs$575.14 million
03/04/2022$11.31$10.89
-3.71%
$11.27$10.70181,749 shs$604.56 million
03/03/2022$11.59$11.31
-2.42%
$11.97$11.17164,524 shs$627.88 million
03/02/2022$11.50$11.59
+0.78%
$11.66$11.4184,273 shs$643.42 million
03/01/2022$11.59$11.50
-0.78%
$11.74$11.3585,564 shs$638.42 million
02/28/2022$11.43$11.59
+1.40%
$11.72$11.06146,449 shs$643.42 million
02/25/2022$10.89$11.43
+4.96%
$11.47$10.67189,828 shs$634.54 million
02/24/2022$10.59$10.89
+2.83%
$10.91$9.75157,314 shs$604.56 million
02/23/2022$10.91$10.59
-2.93%
$11.02$10.42189,292 shs$587.90 million
This page was last updated on 5/24/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.