The highest closing price for Vita Coco (COCO) last month was $53.83, on November 26. It was up 30.9% for the month. The latest price is $54.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $53.92 | $54.23 | $52.69 | $53.41 | 526,556 |
November 26 2025 | $52.96 | $53.98 | $52.15 | $53.83 | 903,659 |
November 25 2025 | $51.16 | $53.10 | $51.00 | $53.03 | 1,940,660 |
November 24 2025 | $50.00 | $51.95 | $49.33 | $51.14 | 2,006,366 |
November 21 2025 | $46.34 | $49.09 | $46.25 | $48.32 | 928,124 |
November 20 2025 | $47.70 | $47.81 | $45.90 | $46.22 | 415,209 |
November 19 2025 | $46.51 | $47.75 | $45.84 | $47.29 | 604,599 |
November 18 2025 | $45.68 | $46.84 | $45.00 | $46.59 | 914,617 |
November 17 2025 | $47.36 | $50.50 | $45.01 | $45.43 | 2,647,983 |
November 14 2025 | $43.21 | $44.20 | $43.11 | $43.85 | 685,340 |
November 13 2025 | $43.50 | $43.99 | $42.64 | $43.13 | 801,853 |
November 12 2025 | $42.05 | $43.15 | $41.50 | $43.14 | 932,365 |
November 11 2025 | $41.77 | $42.37 | $40.62 | $41.86 | 458,820 |
November 10 2025 | $42.34 | $43.28 | $41.68 | $41.70 | 490,984 |
November 07 2025 | $41.86 | $42.56 | $41.50 | $42.11 | 397,128 |
November 06 2025 | $41.62 | $42.73 | $41.58 | $41.82 | 604,452 |
November 05 2025 | $40.08 | $42.22 | $39.85 | $41.79 | 998,326 |
November 04 2025 | $40.60 | $41.25 | $39.69 | $39.88 | 744,675 |
November 03 2025 | $40.80 | $41.73 | $39.86 | $40.82 | 946,599 |
Daily pricing data for Vita Coco dates back to 10/21/2021, and may be incomplete.
