NASDAQ · COCO

The Vita Coco Company, Inc.

Consumer Defensive · Beverages - Non-Alcoholic

$55.98

Up+$5.33 (+10.52%)

Updated Oct 9, 2026, 7:48 AM

SID Score

4.2/10

Composite research score

Smart Money

54/100

Neutral

Price performance · COCO

COCO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

COCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$50.81	$56.92	$50.76	$55.98	2.24M
Oct 7, 2026	$54.02	$54.42	$50.455	$50.65	1.25M
Oct 6, 2026	$55.30	$55.98	$54.39	$54.48	1.03M
Oct 5, 2026	$56.10	$58.185	$54.75	$55.32	1.19M
Oct 2, 2026	$57.76	$57.76	$55.535	$55.97	715.81K
Oct 1, 2026	$58.12	$58.51	$56.55	$57.01	1.18M
Sep 30, 2026	$56.55	$58.60	$56.55	$57.255	876.83K
Sep 29, 2026	$57.00	$57.43	$55.795	$56.55	750.8K
Sep 28, 2026	$58.27	$58.69	$56.93	$57.66	758.63K
Sep 25, 2026	$59.17	$59.78	$57.69	$58.59	860.12K
Sep 24, 2026	$57.76	$59.62	$57.17	$59.17	998.84K
Sep 23, 2026	$59.66	$61.30	$57.52	$57.98	874.24K
Sep 22, 2026	$57.97	$60.22	$57.53	$59.60	1.58M
Sep 21, 2026	$56.52	$58.45	$55.565	$57.25	1.06M
Sep 18, 2026	$56.05	$56.915	$55.18	$55.82	3.19M
Sep 17, 2026	$56.87	$58.15	$55.69	$56.24	2.08M
Sep 16, 2026	$55.99	$57.15	$54.68	$56.37	2.54M
Sep 15, 2026	$54.90	$55.96	$53.88	$55.78	1.89M
Sep 14, 2026	$50.85	$56.02	$50.85	$55.03	2.54M
Sep 11, 2026	$51.95	$53.02	$51.5015	$52.01	2.03M
Sep 10, 2026	$50.83	$52.21	$50.62	$51.10	1.01M