NASDAQ · COCO

The Vita Coco Company, Inc.

Consumer Defensive · Beverages - Non-Alcoholic

$55.13

Down-$1.86 (-3.37%)

Updated Sep 8, 2026, 8:45 PM

SID Score

4.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance

COCO price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

COCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$54.55	$55.38	$54.19	$55.13	1.72M
Sep 3, 2026	$57.70	$57.82	$54.95	$55.08	1.83M
Sep 2, 2026	$58.04	$58.68	$56.84	$57.69	999.19K
Sep 1, 2026	$58.61	$59.56	$57.50	$58.06	1.18M
Aug 31, 2026	$61.70	$61.82	$58.70	$58.715	1.04M
Aug 28, 2026	$61.90	$63.18	$60.90	$61.71	599.22K
Aug 27, 2026	$62.30	$63.4799	$61.08	$61.63	948.47K
Aug 26, 2026	$63.69	$64.48	$62.37	$62.80	623.04K
Aug 25, 2026	$64.12	$64.90	$63.50	$63.57	542.24K
Aug 24, 2026	$63.92	$65.635	$63.105	$63.36	693.55K
Aug 21, 2026	$65.20	$65.315	$63.105	$63.35	607.04K
Aug 20, 2026	$67.25	$67.86	$64.95	$65.17	840.93K
Aug 19, 2026	$64.17	$68.25	$63.695	$67.57	943.95K
Aug 18, 2026	$65.25	$65.765	$63.36	$63.54	635.57K
Aug 17, 2026	$64.72	$65.87	$63.11	$65.50	585.37K
Aug 14, 2026	$65.02	$66.1983	$64.72	$65.21	657.29K
Aug 13, 2026	$66.96	$67.70	$65.02	$65.21	787.67K
Aug 12, 2026	$65.10	$66.46	$64.7846	$66.45	947.63K
Aug 11, 2026	$62.61	$64.935	$60.05	$64.46	1.45M
Aug 10, 2026	$62.298	$63.76	$61.51	$62.78	901.16K