Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,904.30 -676.22 (-1.10%) CMC Crypto 200
1,270.76 -13.07 (-1.02%)
The Vita Coco Company, Inc. (COCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.50 | 28.00 | 27.38 | 27.57 | 27.57 | 409,619 |
| 27 Jun 2024 | 28.07 | 28.11 | 27.02 | 27.38 | 27.38 | 477,700 |
| 26 Jun 2024 | 27.93 | 28.10 | 27.75 | 27.88 | 27.88 | 590,800 |
| 25 Jun 2024 | 27.48 | 28.32 | 27.15 | 28.03 | 28.03 | 693,400 |
| 24 Jun 2024 | 28.21 | 28.48 | 26.61 | 27.47 | 27.47 | 957,600 |
| 21 Jun 2024 | 28.47 | 28.65 | 27.82 | 28.33 | 28.33 | 948,500 |
| 20 Jun 2024 | 28.82 | 29.24 | 28.26 | 28.58 | 28.58 | 607,300 |
| 18 Jun 2024 | 29.84 | 30.08 | 28.97 | 29.03 | 29.03 | 740,600 |
| 17 Jun 2024 | 29.75 | 30.27 | 29.45 | 29.89 | 29.89 | 516,100 |
| 14 Jun 2024 | 30.00 | 30.38 | 29.51 | 29.59 | 29.59 | 613,200 |
| 13 Jun 2024 | 30.72 | 31.26 | 29.99 | 30.30 | 30.30 | 801,900 |
| 12 Jun 2024 | 29.30 | 31.06 | 29.04 | 30.84 | 30.84 | 1,357,100 |
| 11 Jun 2024 | 27.53 | 28.93 | 27.26 | 28.89 | 28.89 | 600,500 |
| 10 Jun 2024 | 27.95 | 27.96 | 26.94 | 27.65 | 27.65 | 679,900 |
| 07 Jun 2024 | 28.00 | 28.41 | 27.60 | 28.25 | 28.25 | 371,600 |
| 06 Jun 2024 | 28.63 | 28.74 | 27.97 | 28.13 | 28.13 | 466,400 |
| 05 Jun 2024 | 28.15 | 28.75 | 27.90 | 28.56 | 28.56 | 663,600 |
| 04 Jun 2024 | 28.54 | 28.65 | 27.86 | 28.11 | 28.11 | 570,200 |
| 03 Jun 2024 | 28.44 | 29.22 | 28.07 | 28.73 | 28.73 | 808,100 |
| 31 May 2024 | 28.00 | 29.26 | 27.91 | 29.11 | 29.11 | 1,349,700 |
| 30 May 2024 | 27.22 | 28.10 | 27.03 | 28.03 | 28.03 | 460,200 |
| 29 May 2024 | 26.62 | 27.20 | 26.15 | 27.18 | 27.18 | 266,800 |
| 28 May 2024 | 26.60 | 27.16 | 26.50 | 26.95 | 26.95 | 459,000 |
| 24 May 2024 | 26.50 | 27.03 | 26.23 | 26.24 | 26.24 | 301,100 |
| 23 May 2024 | 26.25 | 26.34 | 25.90 | 26.34 | 26.34 | 224,900 |
| 22 May 2024 | 26.59 | 26.84 | 26.18 | 26.23 | 26.23 | 266,400 |
| 21 May 2024 | 26.83 | 26.88 | 26.36 | 26.63 | 26.63 | 208,200 |
| 20 May 2024 | 26.37 | 26.95 | 26.16 | 26.86 | 26.86 | 407,300 |
| 17 May 2024 | 26.30 | 26.46 | 25.90 | 26.41 | 26.41 | 263,300 |
| 16 May 2024 | 26.20 | 26.66 | 25.78 | 26.26 | 26.26 | 557,000 |
| 15 May 2024 | 27.80 | 27.80 | 26.10 | 26.26 | 26.26 | 717,100 |
| 14 May 2024 | 27.88 | 28.23 | 27.26 | 27.44 | 27.44 | 579,900 |
| 13 May 2024 | 26.85 | 27.70 | 26.85 | 27.63 | 27.63 | 511,800 |
| 10 May 2024 | 26.70 | 27.10 | 26.27 | 26.65 | 26.65 | 351,800 |
| 09 May 2024 | 26.25 | 26.64 | 26.12 | 26.59 | 26.59 | 538,900 |
| 08 May 2024 | 26.00 | 26.49 | 25.70 | 26.25 | 26.25 | 569,200 |
| 07 May 2024 | 26.67 | 26.99 | 25.96 | 26.00 | 26.00 | 472,800 |
| 06 May 2024 | 26.57 | 27.36 | 26.34 | 26.37 | 26.37 | 595,500 |
| 03 May 2024 | 26.84 | 27.01 | 26.26 | 26.51 | 26.51 | 636,300 |
| 02 May 2024 | 26.57 | 27.37 | 26.02 | 26.46 | 26.46 | 1,193,100 |
| 01 May 2024 | 24.24 | 26.35 | 23.51 | 26.16 | 26.16 | 1,757,800 |
| 30 Apr 2024 | 24.90 | 24.98 | 23.40 | 24.24 | 24.24 | 1,418,000 |
| 29 Apr 2024 | 24.82 | 25.44 | 24.82 | 25.09 | 25.09 | 548,700 |
| 26 Apr 2024 | 24.08 | 24.98 | 24.08 | 24.75 | 24.75 | 312,300 |
| 25 Apr 2024 | 23.98 | 24.19 | 23.54 | 24.11 | 24.11 | 319,600 |
| 24 Apr 2024 | 23.74 | 24.46 | 23.60 | 24.19 | 24.19 | 355,000 |
| 23 Apr 2024 | 23.12 | 23.69 | 23.05 | 23.61 | 23.61 | 423,200 |
| 22 Apr 2024 | 23.50 | 23.52 | 23.00 | 23.08 | 23.08 | 279,800 |
| 19 Apr 2024 | 23.14 | 23.43 | 23.01 | 23.38 | 23.38 | 312,700 |
| 18 Apr 2024 | 23.40 | 23.72 | 23.18 | 23.26 | 23.26 | 287,900 |
| 17 Apr 2024 | 24.00 | 24.00 | 23.35 | 23.42 | 23.42 | 333,600 |
| 16 Apr 2024 | 24.01 | 24.38 | 23.72 | 23.93 | 23.93 | 653,700 |
| 15 Apr 2024 | 25.09 | 25.21 | 24.01 | 24.02 | 24.02 | 511,400 |
| 12 Apr 2024 | 25.26 | 25.27 | 24.65 | 25.02 | 25.02 | 531,600 |
| 11 Apr 2024 | 25.38 | 25.60 | 25.07 | 25.21 | 25.21 | 422,600 |
| 10 Apr 2024 | 25.12 | 25.62 | 24.98 | 25.24 | 25.24 | 424,900 |
| 09 Apr 2024 | 25.42 | 25.53 | 24.98 | 25.51 | 25.51 | 384,900 |
| 08 Apr 2024 | 26.29 | 26.37 | 25.17 | 25.41 | 25.41 | 821,900 |
| 05 Apr 2024 | 25.62 | 26.39 | 25.62 | 26.23 | 26.23 | 513,700 |
| 04 Apr 2024 | 25.00 | 25.75 | 24.74 | 25.69 | 25.69 | 694,800 |
| 03 Apr 2024 | 24.05 | 25.04 | 24.00 | 24.97 | 24.97 | 741,100 |
| 02 Apr 2024 | 23.81 | 24.34 | 23.33 | 24.27 | 24.27 | 1,231,900 |
| 01 Apr 2024 | 24.52 | 24.63 | 23.78 | 23.95 | 23.95 | 447,400 |
| 28 Mar 2024 | 23.87 | 24.45 | 23.73 | 24.43 | 24.43 | 369,100 |
| 27 Mar 2024 | 24.11 | 24.28 | 23.65 | 23.76 | 23.76 | 333,200 |
| 26 Mar 2024 | 24.26 | 24.49 | 23.72 | 23.83 | 23.83 | 579,000 |
| 25 Mar 2024 | 24.68 | 24.68 | 24.05 | 24.25 | 24.25 | 440,000 |
| 22 Mar 2024 | 24.49 | 24.90 | 24.29 | 24.53 | 24.53 | 361,800 |
| 21 Mar 2024 | 25.21 | 25.21 | 24.75 | 24.78 | 24.78 | 332,400 |
| 20 Mar 2024 | 24.97 | 25.14 | 24.54 | 25.05 | 25.05 | 612,100 |
| 19 Mar 2024 | 25.00 | 25.16 | 24.84 | 24.96 | 24.96 | 817,200 |
| 18 Mar 2024 | 24.91 | 25.29 | 24.90 | 25.14 | 25.14 | 370,300 |
| 15 Mar 2024 | 25.14 | 25.31 | 24.83 | 25.08 | 25.08 | 1,967,600 |
| 14 Mar 2024 | 25.19 | 25.33 | 24.93 | 25.25 | 25.25 | 407,200 |
| 13 Mar 2024 | 24.99 | 25.65 | 24.90 | 25.55 | 25.55 | 414,200 |
| 12 Mar 2024 | 25.00 | 25.19 | 24.66 | 25.09 | 25.09 | 426,600 |
| 11 Mar 2024 | 24.96 | 25.25 | 24.71 | 24.89 | 24.89 | 394,000 |
| 08 Mar 2024 | 24.89 | 25.21 | 24.60 | 25.07 | 25.07 | 425,500 |
| 07 Mar 2024 | 25.52 | 25.97 | 24.55 | 24.82 | 24.82 | 492,800 |
| 06 Mar 2024 | 25.98 | 25.98 | 25.03 | 25.29 | 25.29 | 588,200 |
| 05 Mar 2024 | 26.00 | 26.35 | 25.38 | 25.55 | 25.55 | 548,100 |
| 04 Mar 2024 | 26.17 | 26.94 | 26.11 | 26.18 | 26.18 | 676,500 |
| 01 Mar 2024 | 25.94 | 26.37 | 25.58 | 26.15 | 26.15 | 856,800 |
| 29 Feb 2024 | 26.50 | 27.88 | 25.86 | 26.10 | 26.10 | 1,515,200 |
| 28 Feb 2024 | 25.95 | 27.27 | 25.00 | 25.77 | 25.77 | 1,857,300 |
| 27 Feb 2024 | 22.02 | 22.69 | 21.91 | 22.43 | 22.43 | 1,246,500 |
| 26 Feb 2024 | 21.46 | 22.22 | 21.19 | 22.03 | 22.03 | 1,098,400 |
| 23 Feb 2024 | 20.78 | 21.49 | 20.64 | 21.45 | 21.45 | 582,300 |
| 22 Feb 2024 | 21.15 | 21.44 | 20.91 | 21.20 | 21.20 | 611,300 |
| 21 Feb 2024 | 21.33 | 21.61 | 20.77 | 21.05 | 21.05 | 1,417,900 |
| 20 Feb 2024 | 21.75 | 21.78 | 21.15 | 21.37 | 21.37 | 667,700 |
| 16 Feb 2024 | 22.10 | 22.27 | 21.53 | 21.75 | 21.75 | 903,200 |
| 15 Feb 2024 | 22.00 | 22.42 | 21.91 | 22.17 | 22.17 | 822,400 |
| 14 Feb 2024 | 20.69 | 21.84 | 20.59 | 21.79 | 21.79 | 893,300 |
| 13 Feb 2024 | 20.12 | 20.59 | 19.86 | 20.56 | 20.56 | 525,600 |
| 12 Feb 2024 | 20.22 | 20.79 | 20.12 | 20.65 | 20.65 | 477,900 |
| 09 Feb 2024 | 20.18 | 20.40 | 19.86 | 20.16 | 20.16 | 489,200 |
| 08 Feb 2024 | 19.92 | 20.45 | 19.85 | 20.17 | 20.17 | 607,200 |
| 07 Feb 2024 | 19.65 | 19.93 | 19.46 | 19.91 | 19.91 | 663,000 |
| 06 Feb 2024 | 19.58 | 20.01 | 19.47 | 19.56 | 19.56 | 528,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.