The highest closing price for Vita Coco (COCO) last month was $42.82, on Monday. It was up 20.1% for the month. The latest price is $42.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $43.00 | $43.28 | $42.21 | $42.47 | 905,772 |
September 29 2025 | $39.95 | $42.88 | $39.95 | $42.82 | 1,510,182 |
September 26 2025 | $39.26 | $39.98 | $39.02 | $39.96 | 762,659 |
September 25 2025 | $40.22 | $40.30 | $37.63 | $39.01 | 1,429,044 |
September 24 2025 | $41.00 | $41.72 | $40.17 | $40.30 | 968,748 |
September 23 2025 | $40.92 | $41.59 | $40.17 | $41.19 | 1,214,778 |
September 22 2025 | $39.64 | $41.74 | $39.64 | $40.99 | 2,016,517 |
September 19 2025 | $39.35 | $39.83 | $38.35 | $39.73 | 2,075,388 |
September 18 2025 | $39.46 | $40.82 | $39.15 | $39.26 | 4,039,841 |
September 17 2025 | $40.00 | $42.82 | $39.52 | $42.30 | 1,598,978 |
September 16 2025 | $39.79 | $40.05 | $39.17 | $39.98 | 723,218 |
September 15 2025 | $39.73 | $40.71 | $39.47 | $39.79 | 951,229 |
September 12 2025 | $38.99 | $40.44 | $38.62 | $39.57 | 1,021,112 |
September 11 2025 | $38.66 | $39.19 | $38.18 | $38.99 | 796,214 |
September 10 2025 | $38.16 | $38.88 | $37.92 | $38.54 | 704,627 |
September 09 2025 | $38.40 | $39.39 | $38.40 | $38.59 | 1,834,168 |
September 08 2025 | $38.51 | $38.81 | $37.82 | $38.39 | 1,013,560 |
September 05 2025 | $37.49 | $38.55 | $37.27 | $38.54 | 856,737 |
September 04 2025 | $36.69 | $37.66 | $36.41 | $37.25 | 673,640 |
September 03 2025 | $36.55 | $37.15 | $36.00 | $36.65 | 707,256 |
September 02 2025 | $35.36 | $36.79 | $34.85 | $36.72 | 894,471 |
Daily pricing data for Vita Coco dates back to 10/21/2021, and may be incomplete.
