NASDAQ · COCO

The Vita Coco Company, Inc.

Consumer Defensive · Beverages - Non-Alcoholic

$58.48

Up+$2.21 (+3.93%)

Updated Oct 31, 2026, 11:06 PM

SID Score

4.8/10

Composite research score

Smart Money

59/100

Neutral

Price performance · COCO

COCO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

COCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$57.03	$58.72	$56.73	$58.48	1.27M
Oct 29, 2026	$56.37	$57.30	$55.4575	$56.27	920.92K
Oct 28, 2026	$54.32	$56.93	$54.235	$56.37	952.37K
Oct 27, 2026	$55.66	$56.525	$54.245	$54.76	1.45M
Oct 26, 2026	$55.77	$56.39	$54.05	$55.795	1.82M
Oct 23, 2026	$57.70	$62.49	$56.32	$56.53	2.12M
Oct 22, 2026	$62.28	$63.16	$57.81	$59.00	3.29M
Oct 21, 2026	$61.48	$65.065	$61.43	$63.50	2.4M
Oct 20, 2026	$59.905	$62.21	$58.76	$61.77	1.48M
Oct 19, 2026	$58.20	$59.66	$57.85	$59.08	904.5K
Oct 16, 2026	$57.90	$59.76	$57.54	$58.69	1.45M
Oct 15, 2026	$59.00	$60.705	$57.39	$57.67	991.43K
Oct 14, 2026	$56.995	$58.60	$56.63	$58.56	817.2K
Oct 13, 2026	$57.70	$58.16	$56.23	$57.61	958.22K
Oct 12, 2026	$58.50	$58.88	$56.87	$57.72	840.75K
Oct 9, 2026	$55.38	$58.49	$54.34	$58.39	1.39M
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