Vita Coco (NASDAQ:COCO) Price Performance
- 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
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/23/2022 | $10.47 | $10.86
+3.72% | $11.10 | $10.45 | 188,345 shs | $603.77 million |
| 05/20/2022 | $10.07 | $10.47
+3.97% | $10.53 | $9.97 | 191,453 shs | $582.09 million |
| 05/19/2022 | $9.67 | $10.07
+4.14% | $10.30 | $9.62 | 203,235 shs | $559.44 million |
| 05/18/2022 | $10.61 | $9.67
-8.86% | $10.67 | $9.56 | 180,222 shs | $537.22 million |
| 05/17/2022 | $10.25 | $10.61
+3.51% | $10.62 | $10.14 | 145,762 shs | $589.44 million |
| 05/16/2022 | $10.38 | $10.25
-1.25% | $11.25 | $10.23 | 282,350 shs | $569.44 million |
| 05/13/2022 | $9.08 | $10.38
+14.32% | $10.64 | $9.06 | 331,616 shs | $576.66 million |
| 05/12/2022 | $9.99 | $9.08
-9.11% | $9.90 | $8.80 | 918,899 shs | $504.44 million |
| 05/11/2022 | $11.55 | $9.99
-13.51% | $12.20 | $9.63 | 626,146 shs | $554.99 million |
| 05/10/2022 | $10.76 | $11.55
+7.34% | $11.64 | $10.60 | 292,038 shs | $641.66 million |
|
| 05/09/2022 | $10.84 | $10.76
-0.74% | $11.04 | $10.31 | 289,319 shs | $597.77 million |
| 05/06/2022 | $10.47 | $10.84
+3.53% | $11.02 | $10.21 | 164,740 shs | $602.22 million |
| 05/05/2022 | $10.64 | $10.47
-1.60% | $10.67 | $10.31 | 123,514 shs | $581.66 million |
| 05/04/2022 | $10.31 | $10.64
+3.20% | $10.71 | $10.08 | 240,428 shs | $591.11 million |
| 05/03/2022 | $10.76 | $10.31
-4.18% | $10.75 | $9.72 | 475,249 shs | $572.77 million |
| 05/02/2022 | $10.86 | $10.76
-0.92% | $11.06 | $10.62 | 519,324 shs | $597.77 million |
| 04/29/2022 | $11.29 | $10.86
-3.81% | $11.58 | $10.75 | 253,945 shs | $603.33 million |
| 04/28/2022 | $11.20 | $11.29
+0.80% | $11.51 | $11.03 | 162,447 shs | $627.22 million |
| 04/27/2022 | $10.90 | $11.20
+2.75% | $11.57 | $10.69 | 296,411 shs | $622.22 million |
| 04/26/2022 | $10.99 | $10.90
-0.82% | $10.99 | $10.61 | 233,469 shs | $605.55 million |
| 04/25/2022 | $10.41 | $10.99
+5.57% | $11.10 | $10.27 | 290,544 shs | $610.58 million |
| 04/22/2022 | $10.34 | $10.41
+0.68% | $10.53 | $10.23 | 171,930 shs | $578.36 million |
| 04/21/2022 | $10.33 | $10.34
+0.10% | $10.54 | $10.22 | 167,892 shs | $574.47 million |
| 04/20/2022 | $10.05 | $10.33
+2.79% | $10.59 | $10.07 | 397,945 shs | $573.91 million |
| 04/19/2022 | $9.71 | $10.05
+3.50% | $10.22 | $9.65 | 224,731 shs | $558.36 million |
| 04/18/2022 | $9.67 | $9.71
+0.41% | $9.78 | $9.43 | 301,434 shs | $539.47 million |
| 04/15/2022 | $9.67 | $9.67 | $9.67 | $9.19 | 260,834 shs | $537.27 million |
| 04/14/2022 | $9.28 | $9.67
+4.20% | $9.67 | $9.19 | 260,322 shs | $537.25 million |
| 04/13/2022 | $9.01 | $9.28
+3.00% | $9.35 | $9.01 | 193,572 shs | $515.58 million |
| 04/12/2022 | $8.95 | $9.01
+0.67% | $9.22 | $8.92 | 159,824 shs | $500.58 million |
| 04/11/2022 | $9.21 | $8.95
-2.82% | $9.34 | $8.87 | 216,492 shs | $497.24 million |
| 04/08/2022 | $8.88 | $9.21
+3.72% | $9.37 | $8.83 | 184,476 shs | $511.69 million |
| 04/07/2022 | $8.74 | $8.88
+1.60% | $8.97 | $8.61 | 248,910 shs | $493.36 million |
| 04/06/2022 | $8.90 | $8.74
-1.80% | $8.89 | $8.51 | 172,037 shs | $485.58 million |
| 04/05/2022 | $9.01 | $8.90
-1.22% | $9.09 | $8.68 | 233,005 shs | $494.47 million |
| 04/04/2022 | $9.11 | $9.01
-1.10% | $9.30 | $8.90 | 307,425 shs | $500.58 million |
| 04/01/2022 | $8.96 | $9.11
+1.67% | $9.11 | $8.86 | 184,086 shs | $506.13 million |
| 03/31/2022 | $8.70 | $8.96
+2.99% | $9.12 | $8.64 | 252,726 shs | $497.80 million |
| 03/30/2022 | $8.99 | $8.70
-3.23% | $9.02 | $8.63 | 290,234 shs | $483.36 million |
| 03/29/2022 | $8.67 | $8.99
+3.69% | $9.15 | $8.74 | 262,900 shs | $499.47 million |
| 03/28/2022 | $8.77 | $8.67
-1.14% | $8.88 | $8.45 | 249,016 shs | $481.69 million |
| 03/25/2022 | $8.75 | $8.77
+0.23% | $8.94 | $8.55 | 278,660 shs | $487.24 million |
| 03/24/2022 | $8.93 | $8.75
-2.02% | $9.02 | $8.62 | 333,550 shs | $486.13 million |
| 03/23/2022 | $9.44 | $8.93
-5.40% | $9.43 | $8.92 | 532,796 shs | $496.13 million |
| 03/22/2022 | $9.18 | $9.44
+2.83% | $9.63 | $9.10 | 476,195 shs | $524.47 million |
| 03/21/2022 | $8.80 | $9.18
+4.32% | $9.78 | $8.92 | 519,789 shs | $510.02 million |
| 03/18/2022 | $8.91 | $8.80
-1.23% | $9.20 | $8.76 | 678,630 shs | $488.91 million |
| 03/18/2022 | $8.91 | $8.80
-1.23% | $9.20 | $8.76 | 678,630 shs | $488.91 million |
| 03/17/2022 | $8.77 | $8.91
+1.60% | $9.25 | $8.65 | 295,023 shs | $494.64 million |
| 03/16/2022 | $8.19 | $8.77
+7.08% | $8.83 | $8.28 | 392,280 shs | $486.87 million |
| 03/15/2022 | $7.56 | $8.19
+8.33% | $8.25 | $7.54 | 546,661 shs | $454.67 million |
| 03/14/2022 | $8.55 | $7.56
-11.58% | $8.39 | $7.51 | 822,074 shs | $419.69 million |
| 03/11/2022 | $8.66 | $8.55
-1.21% | $8.84 | $8.01 | 629,659 shs | $474.65 million |
| 03/10/2022 | $10.49 | $8.66
-17.49% | $10.47 | $8.65 | 1.08 million shs | $480.48 million |
| 03/09/2022 | $10.11 | $10.49
+3.76% | $10.72 | $10.28 | 290,452 shs | $582.35 million |
| 03/08/2022 | $10.36 | $10.11
-2.41% | $10.63 | $10.06 | 189,772 shs | $561.26 million |
| 03/07/2022 | $10.89 | $10.36
-4.87% | $10.90 | $10.24 | 166,596 shs | $575.14 million |
| 03/04/2022 | $11.31 | $10.89
-3.71% | $11.27 | $10.70 | 181,749 shs | $604.56 million |
| 03/03/2022 | $11.59 | $11.31
-2.42% | $11.97 | $11.17 | 164,524 shs | $627.88 million |
| 03/02/2022 | $11.50 | $11.59
+0.78% | $11.66 | $11.41 | 84,273 shs | $643.42 million |
| 03/01/2022 | $11.59 | $11.50
-0.78% | $11.74 | $11.35 | 85,564 shs | $638.42 million |
| 02/28/2022 | $11.43 | $11.59
+1.40% | $11.72 | $11.06 | 146,449 shs | $643.42 million |
| 02/25/2022 | $10.89 | $11.43
+4.96% | $11.47 | $10.67 | 189,828 shs | $634.54 million |
| 02/24/2022 | $10.59 | $10.89
+2.83% | $10.91 | $9.75 | 157,314 shs | $604.56 million |
| 02/23/2022 | $10.91 | $10.59
-2.93% | $11.02 | $10.42 | 189,292 shs | $587.90 million |
