The Vita Coco Company, Inc. - Common Stock (COCO)

37.97Last Price

-0.11 (-0.29%)Change

The Vita Coco Company is a leading manufacturer and marketer of coconut water and other coconut-based products

Known for its refreshing and hydrating beverages, the company focuses on providing consumers with natural, high-quality options that promote health and wellness. In addition to its flagship coconut water drinks, Vita Coco also offers a range of flavored variants and other coconut-derived products such as coconut oil and snacks. With a commitment to sustainability and sourcing from farmers in coconut-producing regions, the company has established a strong presence in the beverage market while appealing to health-conscious consumers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	38.18	38.45	37.36	38.08	590,358	38.08
1/29/2025	38.19	38.41	37.69	37.82	463,219	37.82
1/28/2025	37.92	38.80	37.26	38.13	556,033	38.13
1/27/2025	37.35	38.55	37.20	37.92	909,013	37.92
1/24/2025	37.10	38.91	36.68	38.65	571,705	38.65
1/23/2025	37.07	37.45	35.87	37.09	503,112	37.09
1/22/2025	37.42	37.80	36.89	37.32	347,978	37.32
1/21/2025	34.78	37.33	34.78	37.31	483,444	37.31
1/17/2025	35.07	35.07	34.46	34.60	230,650	34.60
1/16/2025	35.26	35.90	34.70	34.70	323,031	34.70
1/15/2025	34.56	35.28	34.25	35.22	310,481	35.22
1/14/2025	34.40	34.88	33.66	34.10	321,034	34.10
1/13/2025	33.50	34.42	32.50	34.13	571,231	34.13
1/10/2025	33.42	33.90	33.02	33.58	486,081	33.58
1/08/2025	33.82	34.37	33.69	33.98	605,736	33.98
1/07/2025	34.45	34.79	33.66	34.01	438,619	34.01
1/06/2025	34.25	34.89	34.01	34.21	688,327	34.21
1/03/2025	35.35	35.50	34.37	34.46	599,776	34.46
1/02/2025	37.05	37.60	34.81	35.14	761,683	35.14
12/31/2024	36.37	0.00	36.91	36.91	0	36.91
12/30/2024	36.19	37.05	35.74	36.37	318,112	36.37
12/27/2024	36.09	36.47	35.65	36.34	215,628	36.34
12/26/2024	35.94	36.41	35.84	36.34	158,750	36.34
12/24/2024	36.31	36.44	35.81	35.97	169,932	35.97
12/23/2024	36.27	36.65	35.47	36.05	791,295	36.05
12/20/2024	35.29	36.38	35.22	35.86	690,186	35.86
12/19/2024	35.99	36.38	34.77	35.75	500,535	35.75
12/18/2024	36.01	36.63	35.25	35.68	467,912	35.68
12/17/2024	36.47	36.80	36.01	36.19	356,251	36.19
12/16/2024	36.56	37.57	36.48	36.80	375,357	36.80
12/13/2024	36.55	37.13	36.00	36.72	306,402	36.72
12/12/2024	36.84	37.88	36.42	36.67	394,164	36.67
12/11/2024	36.34	37.39	36.25	37.02	505,816	37.02
12/10/2024	36.60	36.90	35.82	36.35	312,871	36.35
12/09/2024	36.20	36.78	35.39	36.28	281,885	36.28
12/06/2024	36.28	36.41	35.56	36.31	322,427	36.31
12/05/2024	36.67	36.83	35.88	36.04	365,840	36.04
12/04/2024	35.30	37.20	35.30	36.62	634,454	36.62
12/03/2024	35.02	35.93	34.48	35.75	414,293	35.75
12/02/2024	35.67	36.45	34.89	35.39	314,464	35.39
11/29/2024	35.62	36.12	35.53	35.54	162,271	35.54
11/27/2024	35.85	36.21	35.50	35.62	265,550	35.62
11/26/2024	36.11	36.11	35.33	35.91	249,193	35.91
11/25/2024	36.58	36.58	35.29	36.34	349,086	36.34
11/22/2024	36.60	37.00	36.01	36.12	344,260	36.12
11/21/2024	36.90	37.05	36.21	36.63	411,722	36.63
11/20/2024	35.54	36.84	35.09	36.80	952,199	36.80
11/19/2024	34.70	35.51	34.70	35.48	425,490	35.48
11/18/2024	33.97	35.23	33.81	35.06	341,613	35.06
11/15/2024	33.91	34.41	33.49	34.02	270,830	34.02
11/14/2024	34.09	34.53	33.68	33.85	296,819	33.85
11/13/2024	34.97	35.16	34.04	34.06	521,321	34.06
11/12/2024	35.18	35.59	34.56	35.16	497,642	35.16
11/11/2024	36.00	36.10	34.52	35.26	494,756	35.26
11/08/2024	35.49	36.41	35.32	35.61	652,493	35.61
11/07/2024	35.37	35.80	34.66	35.56	566,119	35.56
11/06/2024	35.31	36.17	34.30	35.44	849,088	35.44
11/05/2024	34.86	35.99	34.75	35.27	687,790	35.27
11/04/2024	31.98	35.78	31.98	34.61	1,741,366	34.61
11/01/2024	29.76	32.98	29.29	31.97	1,211,184	31.97
10/31/2024	29.91	30.35	29.14	29.61	911,087	29.61