The highest closing price for Vita Coco (COCO) last month was $39.28, on July 17. It was down 2.3% for the month. The latest price is $33.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $36.34 | $37.65 | $35.06 | $35.26 | 1,224,785 |
July 30 2025 | $37.43 | $38.09 | $35.60 | $36.78 | 1,781,720 |
July 29 2025 | $37.71 | $37.91 | $36.37 | $36.77 | 943,088 |
July 28 2025 | $37.96 | $38.07 | $37.07 | $37.28 | 761,790 |
July 25 2025 | $38.02 | $38.25 | $37.65 | $37.92 | 506,754 |
July 24 2025 | $38.24 | $38.27 | $37.35 | $37.77 | 686,392 |
July 23 2025 | $39.07 | $39.65 | $38.15 | $38.22 | 1,005,391 |
July 22 2025 | $39.32 | $39.43 | $38.55 | $39.10 | 735,559 |
July 21 2025 | $39.07 | $39.37 | $38.55 | $39.03 | 472,800 |
July 18 2025 | $39.40 | $39.45 | $38.89 | $39.16 | 321,284 |
July 17 2025 | $38.42 | $39.50 | $38.11 | $39.28 | 643,996 |
July 16 2025 | $38.10 | $38.20 | $37.20 | $38.10 | 631,543 |
July 15 2025 | $37.83 | $38.11 | $37.57 | $38.03 | 543,541 |
July 14 2025 | $37.22 | $38.02 | $35.71 | $37.89 | 622,343 |
July 11 2025 | $37.16 | $37.16 | $36.23 | $37.06 | 398,610 |
July 10 2025 | $36.90 | $37.26 | $36.51 | $37.19 | 417,230 |
July 09 2025 | $37.52 | $37.67 | $36.58 | $36.76 | 491,404 |
July 08 2025 | $38.36 | $38.55 | $36.87 | $37.56 | 806,252 |
July 07 2025 | $37.53 | $38.42 | $37.35 | $38.39 | 840,756 |
July 03 2025 | $37.46 | $37.76 | $36.27 | $37.56 | 260,334 |
July 02 2025 | $36.67 | $37.50 | $36.43 | $37.19 | 642,000 |
July 01 2025 | $36.09 | $37.94 | $36.02 | $36.81 | 1,729,200 |
Daily pricing data for Vita Coco dates back to 10/21/2021, and may be incomplete.
