The highest closing price for Vita Coco (COCO) last month was $37.18, on May 20. It was up 7.8% for the month. The latest price is $33.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $35.69 | $35.83 | $35.24 | $35.59 | 400,319 |
May 29 2025 | $35.92 | $36.11 | $35.54 | $35.61 | 404,434 |
May 28 2025 | $36.50 | $36.67 | $35.34 | $35.47 | 343,827 |
May 27 2025 | $36.59 | $36.96 | $36.09 | $36.59 | 386,875 |
May 23 2025 | $35.94 | $36.45 | $35.64 | $36.20 | 466,750 |
May 22 2025 | $37.00 | $37.00 | $36.14 | $36.28 | 405,491 |
May 21 2025 | $37.09 | $37.35 | $36.59 | $36.84 | 686,600 |
May 20 2025 | $36.04 | $37.55 | $35.78 | $37.18 | 873,155 |
May 19 2025 | $35.28 | $36.13 | $35.18 | $36.12 | 464,716 |
May 16 2025 | $34.69 | $36.41 | $34.43 | $35.62 | 1,786,020 |
May 15 2025 | $34.19 | $34.65 | $33.66 | $34.61 | 543,874 |
May 14 2025 | $33.01 | $34.29 | $32.44 | $33.99 | 1,424,159 |
May 13 2025 | $32.65 | $33.61 | $32.28 | $33.15 | 1,690,491 |
May 12 2025 | $33.95 | $34.17 | $32.31 | $32.71 | 925,752 |
May 09 2025 | $32.32 | $34.00 | $30.54 | $33.31 | 1,838,256 |
May 08 2025 | $35.68 | $35.68 | $34.61 | $35.01 | 618,801 |
May 07 2025 | $35.14 | $35.70 | $34.51 | $35.50 | 722,940 |
May 06 2025 | $34.72 | $35.22 | $34.35 | $35.00 | 599,381 |
May 05 2025 | $34.40 | $35.39 | $33.99 | $34.81 | 742,386 |
May 02 2025 | $33.80 | $34.66 | $33.73 | $34.21 | 709,457 |
May 01 2025 | $33.03 | $34.06 | $32.09 | $33.47 | 830,808 |
Daily pricing data for Vita Coco dates back to 10/21/2021, and may be incomplete.
