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

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	38.42	39.50	38.11	39.28	643,966	39.28
7/16/2025	38.10	38.20	37.20	38.10	631,515	38.10
7/15/2025	37.83	38.11	37.57	38.03	543,541	38.03
7/14/2025	37.22	38.02	35.71	37.89	622,343	37.89
7/11/2025	37.16	37.16	36.23	37.06	398,610	37.06
7/10/2025	36.90	37.26	36.51	37.19	417,230	37.19
7/09/2025	37.52	37.67	36.58	36.76	491,390	36.76
7/08/2025	38.36	38.55	36.87	37.56	806,248	37.56
7/07/2025	37.53	38.42	37.35	38.39	840,672	38.39
7/03/2025	37.46	37.76	36.27	37.56	260,334	37.56
7/02/2025	36.67	37.50	36.43	37.19	642,053	37.19
7/01/2025	36.09	37.94	36.02	36.81	1,729,194	36.81
6/30/2025	35.42	36.61	35.13	36.10	957,055	36.10
6/27/2025	35.92	36.05	35.23	35.24	1,049,176	35.24
6/26/2025	35.89	36.52	35.48	35.66	599,695	35.66
6/25/2025	36.33	36.54	35.29	35.68	702,660	35.68
6/24/2025	36.23	36.83	35.97	36.39	680,388	36.39
6/23/2025	35.09	36.30	34.89	36.00	616,467	36.00
6/20/2025	35.96	36.16	35.11	35.12	528,572	35.12
6/18/2025	34.57	36.04	34.26	35.70	816,117	35.70
6/17/2025	33.05	34.63	32.90	34.59	694,514	34.59
6/16/2025	33.47	34.33	33.32	33.37	392,750	33.37
6/13/2025	33.23	33.58	32.96	33.06	352,217	33.06
6/12/2025	33.22	33.80	32.78	33.78	516,561	33.78
6/11/2025	33.53	33.75	33.02	33.19	428,602	33.19
6/10/2025	33.93	34.19	33.22	33.26	482,267	33.26
6/09/2025	34.48	34.48	33.65	33.82	470,547	33.82
6/06/2025	34.52	35.28	33.94	34.25	348,770	34.25
6/05/2025	34.44	34.56	34.09	34.10	413,624	34.10
6/04/2025	35.12	35.18	34.48	34.61	390,291	34.61
6/03/2025	35.04	35.21	34.38	35.00	459,308	35.00
6/02/2025	35.43	35.43	34.27	35.02	605,591	35.02
5/30/2025	35.69	35.83	35.24	35.59	400,319	35.59
5/29/2025	35.92	36.11	35.54	35.61	404,434	35.61
5/28/2025	36.50	36.67	35.34	35.47	343,827	35.47
5/27/2025	36.59	36.96	36.09	36.59	386,863	36.59
5/23/2025	35.94	36.45	35.64	36.20	466,750	36.20
5/22/2025	37.00	37.00	36.14	36.28	405,464	36.28
5/21/2025	37.09	37.35	36.59	36.84	686,596	36.84
5/20/2025	36.04	37.55	35.78	37.18	873,153	37.18
5/19/2025	35.28	36.13	35.17	36.12	464,713	36.12
5/16/2025	34.69	36.41	34.43	35.62	1,786,020	35.62
5/15/2025	34.19	34.65	33.66	34.61	543,874	34.61
5/14/2025	33.01	34.29	32.44	33.99	1,424,160	33.99
5/13/2025	32.65	33.61	32.28	33.15	1,690,491	33.15
5/12/2025	33.95	34.17	32.31	32.71	925,749	32.71
5/09/2025	32.32	34.00	30.54	33.31	1,838,256	33.31
5/08/2025	35.68	35.68	34.61	35.01	618,787	35.01
5/07/2025	35.14	35.70	34.51	35.50	722,939	35.50
5/06/2025	34.72	35.22	34.35	35.00	599,381	35.00
5/05/2025	34.40	35.39	33.99	34.81	742,386	34.81
5/02/2025	33.80	34.66	33.73	34.21	709,457	34.21
5/01/2025	33.03	34.06	32.09	33.47	830,807	33.47
4/30/2025	31.10	34.24	31.10	33.05	1,871,390	33.05
4/29/2025	30.01	31.68	29.82	31.55	1,175,488	31.55
4/28/2025	31.04	31.49	29.75	30.12	845,390	30.12
4/25/2025	30.64	30.89	29.74	30.82	524,084	30.82
4/24/2025	31.18	31.57	30.52	30.73	551,129	30.73
4/23/2025	32.10	32.23	30.21	31.20	673,126	31.20
4/22/2025	31.09	31.86	30.78	31.29	530,097	31.29
4/21/2025	31.62	31.62	30.27	30.82	584,981	30.82