Vita Coco Stock Price History
NASDAQ: COCOConsumer StaplesBeverages (Production/Distribution)USD
55.98+5.33 (+10.52%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 56.70 +1.29%
COCO price history at a glance
The price history for Vita Coco (COCO) on this page begins on October 18, 2021, when the stock closed at $13.95; it most recently closed at $55.98 on October 5, 2026. The highest price in this record is $85.83, reached on June 15, 2026; the latest close is 34.8% below that peak. Across the 4 complete calendar years in the table, COCO finished higher in 4 and lower in 0. Its best year was 2023 (+85.6%) and its worst was 2022 (+23.7%).
Over roughly 5 years the share price changed +301.3%, a 32.3% compound annual price return (excluding dividends). In the last 12 months alone, COCO has gained 35.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $85.83
- Date of high
- Jun 15, 2026
- Low since 2021
- $7.39
- Date of low
- Nov 7, 2022
- 52-week high
- $85.83
- 52-week low
- $38.07
- IPO year
- 2021
- Last close
- $55.98
COCO returns
1 week
-1.81%
1 month
+5.09%
3 months
-21.43%
6 months
+14.64%
Year to date
+5.60%
1 year
+35.22%
3 years
+92.73%
COCO price return, excluding dividends.
COCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.98 | +4.71% |
| 2025 | 53.46 | +55.14% |
| 2024 | 34.46 | +34.35% |
| 2023 | 25.65 | +85.60% |
| 2022 | 13.82 | +23.72% |
| 2021* | 11.17 | -19.93% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
COCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.81 | 56.92 | 50.76 | 55.98 | +10.52% | |
| 54.02 | 54.42 | 50.46 | 50.65 | -7.03% | |
| 55.30 | 55.98 | 54.39 | 54.48 | -1.52% | |
| 56.10 | 58.19 | 54.75 | 55.32 | -1.16% | |
| 57.76 | 57.76 | 55.54 | 55.97 | -1.82% | |
| 58.12 | 58.51 | 56.55 | 57.01 | -0.43% | |
| 56.55 | 58.60 | 56.55 | 57.26 | +1.25% | |
| 57.00 | 57.43 | 55.80 | 56.55 | -1.93% | |
| 58.27 | 58.69 | 56.93 | 57.66 | -1.59% | |
| 59.17 | 59.78 | 57.69 | 58.59 | -0.98% | |
| 57.76 | 59.62 | 57.17 | 59.17 | +2.05% | |
| 59.66 | 61.30 | 57.52 | 57.98 | -2.72% | |
| 57.97 | 60.22 | 57.53 | 59.60 | +4.10% | |
| 56.52 | 58.45 | 55.57 | 57.25 | +2.56% | |
| 56.05 | 56.92 | 55.18 | 55.82 | -0.75% | |
| 56.87 | 58.15 | 55.69 | 56.24 | -0.23% | |
| 55.99 | 57.15 | 54.68 | 56.37 | +1.06% | |
| 54.90 | 55.96 | 53.88 | 55.78 | +1.36% | |
| 50.85 | 56.02 | 50.85 | 55.03 | +5.81% | |
| 51.95 | 53.02 | 51.50 | 52.01 | +1.78% | |
| 50.83 | 52.21 | 50.62 | 51.10 | -0.76% | |
| 53.28 | 53.28 | 51.08 | 51.49 | -3.34% | |
| 54.74 | 55.49 | 53.16 | 53.27 | -3.37% | |
| 54.55 | 55.38 | 54.19 | 55.13 | +0.09% | |
| 57.70 | 57.82 | 54.95 | 55.08 | -4.52% | |
| 58.04 | 58.68 | 56.84 | 57.69 | -0.64% | |
| 58.61 | 59.56 | 57.50 | 58.06 | -1.12% | |
| 61.70 | 61.82 | 58.70 | 58.72 | -4.85% | |
| 61.90 | 63.18 | 60.90 | 61.71 | +0.13% | |
| 62.30 | 63.48 | 61.08 | 61.63 | -1.86% | |
| 63.69 | 64.48 | 62.37 | 62.80 | -1.21% | |
| 64.12 | 64.90 | 63.50 | 63.57 | +0.33% | |
| 63.92 | 65.64 | 63.11 | 63.36 | +0.02% | |
| 65.20 | 65.32 | 63.11 | 63.35 | -2.79% | |
| 67.25 | 67.86 | 64.95 | 65.17 | -3.55% | |
| 64.17 | 68.25 | 63.70 | 67.57 | +6.34% | |
| 65.25 | 65.77 | 63.36 | 63.54 | -2.99% | |
| 64.72 | 65.87 | 63.11 | 65.50 | +0.44% | |
| 65.02 | 66.20 | 64.72 | 65.21 | 0.00% | |
| 66.96 | 67.70 | 65.02 | 65.21 | -1.87% | |
| 65.10 | 66.46 | 64.79 | 66.45 | +3.09% | |
| 62.61 | 64.94 | 60.05 | 64.46 | +2.68% | |
| 62.30 | 63.76 | 61.51 | 62.78 | +0.85% | |
| 63.97 | 63.97 | 62.15 | 62.25 | -2.92% | |
| 64.84 | 65.56 | 63.16 | 64.12 | -1.11% | |
| 65.35 | 66.50 | 64.40 | 64.84 | +0.71% | |
| 63.39 | 65.93 | 63.05 | 64.38 | +1.56% | |
| 66.07 | 66.26 | 63.33 | 63.39 | -3.87% | |
| 67.67 | 67.96 | 65.22 | 65.94 | -1.51% | |
| 67.17 | 68.11 | 66.19 | 66.95 | -0.87% | |
| 69.71 | 69.96 | 66.61 | 67.54 | -2.93% | |
| 68.54 | 69.65 | 66.15 | 69.58 | +3.31% | |
| 66.07 | 68.15 | 65.98 | 67.35 | +2.09% | |
| 70.39 | 72.28 | 65.58 | 65.97 | -4.90% | |
| 77.92 | 79.99 | 67.32 | 69.37 | -6.82% | |
| 75.14 | 76.54 | 73.92 | 74.45 | -1.90% | |
| 74.84 | 76.39 | 74.02 | 75.89 | +2.73% | |
| 73.81 | 75.76 | 73.31 | 73.87 | +0.94% | |
| 72.26 | 75.07 | 71.54 | 73.18 | -0.10% | |
| 74.26 | 75.66 | 72.44 | 73.25 | -2.01% | |
| 74.12 | 76.82 | 73.59 | 74.75 | +0.97% | |
| 75.24 | 76.00 | 73.25 | 74.03 | -0.81% | |
| 70.95 | 74.78 | 70.86 | 74.64 | +4.53% | |
| 71.14 | 72.13 | 70.38 | 71.40 | +0.21% | |
| 69.46 | 72.71 | 68.25 | 71.25 | +4.12% | |
| 66.25 | 68.51 | 65.63 | 68.43 | +4.39% | |
| 67.01 | 69.65 | 65.11 | 65.55 | -1.84% | |
| 66.11 | 68.95 | 66.03 | 66.78 | +0.94% | |
| 68.89 | 69.44 | 66.12 | 66.16 | -4.09% | |
| 65.82 | 69.72 | 65.61 | 68.98 | +4.29% | |
| 72.15 | 72.88 | 65.78 | 66.14 | -8.81% | |
| 73.10 | 74.64 | 70.22 | 72.53 | -1.60% | |
| 83.52 | 83.68 | 71.78 | 73.71 | -10.71% | |
| 82.90 | 84.16 | 81.79 | 82.55 | -0.29% | |
| 82.82 | 84.75 | 81.80 | 82.79 | +0.06% | |
| 82.88 | 83.43 | 80.94 | 82.74 | -0.17% | |
| 84.45 | 85.15 | 82.36 | 82.88 | -1.36% | |
| 84.47 | 85.83 | 83.65 | 84.02 | +0.45% | |
| 83.60 | 84.19 | 81.78 | 83.64 | -0.27% | |
| 83.43 | 85.39 | 82.90 | 83.87 | +1.23% | |
| 81.01 | 83.00 | 78.20 | 82.85 | +2.41% | |
| 78.65 | 82.33 | 77.00 | 80.90 | +2.86% | |
| 78.67 | 80.51 | 76.00 | 78.65 | -0.11% | |
| 74.41 | 78.90 | 73.60 | 78.74 | +6.09% | |
| 74.37 | 74.87 | 72.29 | 74.22 | +1.09% | |
| 75.66 | 75.66 | 72.50 | 73.42 | -0.90% | |
| 74.34 | 76.59 | 73.99 | 74.09 | +0.15% | |
| 74.73 | 75.39 | 73.22 | 73.98 | -1.60% | |
| 74.64 | 76.22 | 72.72 | 75.18 | +0.98% | |
| 74.99 | 75.23 | 73.50 | 74.45 | -0.73% | |
| 75.05 | 76.91 | 74.21 | 75.00 | -0.17% | |
| 77.40 | 77.40 | 74.60 | 75.13 | -2.91% | |
| 78.50 | 78.52 | 76.78 | 77.38 | -1.59% | |
| 77.32 | 79.38 | 77.02 | 78.63 | +2.80% | |
| 76.84 | 77.12 | 75.59 | 76.49 | +0.59% | |
| 79.06 | 79.63 | 75.36 | 76.04 | -3.54% | |
| 77.95 | 79.35 | 77.00 | 78.83 | +1.22% | |
| 77.21 | 78.95 | 76.54 | 77.88 | +1.87% | |
| 79.15 | 79.20 | 76.09 | 76.45 | -3.51% | |
| 78.55 | 79.70 | 77.80 | 79.23 | +1.01% | |
| 76.44 | 78.55 | 75.59 | 78.44 | +2.62% | |
| 74.77 | 77.01 | 73.40 | 76.44 | +2.23% | |
| 74.61 | 76.35 | 73.83 | 74.77 | +0.21% | |
| 72.46 | 75.64 | 72.25 | 74.61 | +2.97% | |
| 72.03 | 72.59 | 70.85 | 72.46 | +1.20% | |
| 68.45 | 72.98 | 68.32 | 71.60 | +4.98% | |
| 69.15 | 69.35 | 67.25 | 68.21 | -0.63% | |
| 68.96 | 68.96 | 66.96 | 68.64 | +1.25% | |
| 68.10 | 69.57 | 67.10 | 67.79 | +0.80% | |
| 66.92 | 67.84 | 65.64 | 67.25 | +0.75% | |
| 66.87 | 68.26 | 66.26 | 66.75 | +1.15% | |
| 67.66 | 69.59 | 63.76 | 65.99 | -1.43% | |
| 60.63 | 67.21 | 56.33 | 66.95 | +29.67% | |
| 51.13 | 53.34 | 51.13 | 51.63 | +0.04% | |
| 50.00 | 52.92 | 49.79 | 51.61 | +2.42% | |
| 47.20 | 50.88 | 46.52 | 50.39 | +6.26% | |
| 46.64 | 48.05 | 46.64 | 47.42 | +1.80% | |
| 47.74 | 48.99 | 46.13 | 46.58 | -1.69% | |
| 47.26 | 48.77 | 46.50 | 47.38 | -0.19% | |
| 48.06 | 48.20 | 45.85 | 47.47 | -1.76% | |
| 48.89 | 49.90 | 47.55 | 48.32 | -0.03% | |
| 49.88 | 50.72 | 47.23 | 48.34 | -2.92% | |
| 49.33 | 50.55 | 48.45 | 49.79 | +0.32% | |
| 48.19 | 50.22 | 48.12 | 49.63 | +2.56% | |
| 50.97 | 51.24 | 47.52 | 48.39 | -5.12% | |
| 49.77 | 51.09 | 48.73 | 51.00 | +4.44% | |
| 48.35 | 49.70 | 47.73 | 48.83 | -0.67% | |
| 50.18 | 51.55 | 48.90 | 49.16 | -0.12% | |
| 49.23 | 51.14 | 49.04 | 49.22 | -0.63% | |
| 48.23 | 49.96 | 47.00 | 49.53 | +2.67% | |
| 47.22 | 48.98 | 46.26 | 48.24 | -0.72% | |
| 48.67 | 49.04 | 47.63 | 48.59 | +1.42% | |
| 47.52 | 48.30 | 45.02 | 47.91 | +2.99% | |
| 46.97 | 48.05 | 46.11 | 46.52 | -0.96% | |
| 51.26 | 51.31 | 46.89 | 46.97 | -9.11% | |
| 52.92 | 53.23 | 51.64 | 51.68 | -4.07% | |
| 54.63 | 55.03 | 52.62 | 53.87 | -1.54% | |
| 55.26 | 55.70 | 52.99 | 54.71 | -1.90% | |
| 56.50 | 57.07 | 55.03 | 55.77 | +5.47% | |
| 53.55 | 53.92 | 52.44 | 52.88 | -2.04% | |
| 55.45 | 55.70 | 51.65 | 53.98 | -3.42% | |
| 58.04 | 58.04 | 55.61 | 55.89 | -3.87% | |
| 59.92 | 59.92 | 57.97 | 58.14 | -4.06% | |
| 57.98 | 61.39 | 57.98 | 60.60 | +3.86% | |
| 58.86 | 59.73 | 56.43 | 58.35 | +0.62% | |
| 56.47 | 58.72 | 56.47 | 57.99 | +0.52% | |
| 54.30 | 58.01 | 54.30 | 57.69 | +5.06% | |
| 52.58 | 56.32 | 52.58 | 54.91 | +4.11% | |
| 50.81 | 52.76 | 49.93 | 52.74 | +1.97% | |
| 51.90 | 52.82 | 51.08 | 51.72 | -2.42% | |
| 54.18 | 54.21 | 52.07 | 53.00 | -3.94% | |
| 54.32 | 55.26 | 53.81 | 55.18 | +1.95% | |
| 52.97 | 54.26 | 51.48 | 54.12 | -0.61% | |
| 56.99 | 58.55 | 54.33 | 54.45 | -6.22% | |
| 57.41 | 58.17 | 56.82 | 58.06 | +1.13% | |
| 55.30 | 58.15 | 55.00 | 57.41 | +4.25% | |
| 54.81 | 55.75 | 54.42 | 55.07 | -0.31% | |
| 53.55 | 55.24 | 52.27 | 55.24 | +3.02% | |
| 53.91 | 55.95 | 53.34 | 53.62 | -0.63% | |
| 51.00 | 55.62 | 50.01 | 53.96 | +4.25% | |
| 50.19 | 51.82 | 48.01 | 51.76 | +3.40% | |
| 55.05 | 57.27 | 48.54 | 50.06 | -11.43% | |
| 56.50 | 58.13 | 56.19 | 56.52 | -0.11% | |
| 57.14 | 58.93 | 55.53 | 56.58 | -1.10% | |
| 58.89 | 59.35 | 56.67 | 57.21 | -2.97% | |
| 57.18 | 59.35 | 56.72 | 58.96 | +4.24% | |
| 58.63 | 59.07 | 54.89 | 56.56 | -3.17% | |
| 59.08 | 59.88 | 57.30 | 58.41 | -0.93% | |
| 57.23 | 59.05 | 57.03 | 58.96 | +3.46% | |
| 54.80 | 57.42 | 54.16 | 56.99 | +3.62% | |
| 57.80 | 58.05 | 54.21 | 55.00 | -4.45% | |
| 56.06 | 57.58 | 55.75 | 57.56 | +3.28% | |
| 53.30 | 56.37 | 52.69 | 55.73 | +4.46% | |
| 53.97 | 54.59 | 52.97 | 53.35 | -1.89% | |
| 54.23 | 54.75 | 53.40 | 54.38 | +0.38% | |
| 54.94 | 55.25 | 52.15 | 54.17 | -1.47% | |
| 55.60 | 55.99 | 54.45 | 54.98 | +0.20% | |
| 52.08 | 55.07 | 51.61 | 54.87 | +4.91% | |
| 52.22 | 52.56 | 51.83 | 52.30 | +0.15% | |
| 53.43 | 53.78 | 52.08 | 52.22 | -2.47% | |
| 54.18 | 54.47 | 53.18 | 53.54 | -0.72% | |
| 52.92 | 54.58 | 52.41 | 53.93 | +0.73% | |
| 52.78 | 54.30 | 52.53 | 53.54 | +1.57% | |
| 52.05 | 52.83 | 51.91 | 52.71 | +1.38% | |
| 55.30 | 55.46 | 51.93 | 51.99 | -5.95% | |
| 55.66 | 55.90 | 55.00 | 55.28 | -0.66% | |
| 54.87 | 56.46 | 54.30 | 55.65 | +1.24% | |
| 55.13 | 56.15 | 54.88 | 54.97 | -0.36% | |
| 54.09 | 55.36 | 54.09 | 55.17 | +1.75% | |
| 52.46 | 55.53 | 52.31 | 54.22 | +4.29% | |
| 53.30 | 53.30 | 51.43 | 51.99 | -2.90% | |
| 53.55 | 54.19 | 51.55 | 53.54 | +0.15% | |
| 52.99 | 54.26 | 52.32 | 53.46 | +0.85% | |
| 53.43 | 53.74 | 52.70 | 53.01 | -0.79% | |
| 54.16 | 54.83 | 53.38 | 53.43 | -2.00% | |
| 53.56 | 54.89 | 53.34 | 54.52 | +1.79% | |
| 53.24 | 53.73 | 52.87 | 53.56 | +0.28% | |
| 53.86 | 54.04 | 53.22 | 53.41 | -0.54% | |
| 53.73 | 54.34 | 53.01 | 53.70 | +0.58% | |
| 53.04 | 54.35 | 52.95 | 53.39 | -0.17% | |
| 52.50 | 54.19 | 52.50 | 53.48 | +1.91% | |
| 51.58 | 52.88 | 51.58 | 52.48 | +2.44% | |
| 52.33 | 52.33 | 51.00 | 51.23 | -1.88% | |
| 53.91 | 54.06 | 51.94 | 52.21 | -3.37% | |
| 54.78 | 55.29 | 53.96 | 54.03 | -0.97% | |
| 54.33 | 54.84 | 53.91 | 54.56 | +0.42% | |
| 54.72 | 55.00 | 53.49 | 54.33 | +0.39% | |
| 54.04 | 54.69 | 53.73 | 54.12 | -0.04% | |
| 53.79 | 55.00 | 53.57 | 54.14 | +1.06% | |
| 55.03 | 55.03 | 53.31 | 53.57 | -1.82% | |
| 53.96 | 54.85 | 53.66 | 54.57 | +1.44% | |
| 54.58 | 54.97 | 53.63 | 53.79 | -1.52% | |
| 54.65 | 55.09 | 53.95 | 54.62 | -0.05% | |
| 54.28 | 54.77 | 52.94 | 54.65 | +0.89% | |
| 53.41 | 54.41 | 52.90 | 54.17 | +1.42% | |
| 53.92 | 54.23 | 52.69 | 53.41 | -0.78% | |
| 52.96 | 53.98 | 52.15 | 53.83 | +1.51% | |
| 51.16 | 53.10 | 51.00 | 53.03 | +3.70% | |
| 50.00 | 51.95 | 49.33 | 51.14 | +5.84% | |
| 46.34 | 49.09 | 46.25 | 48.32 | +4.54% | |
| 47.70 | 47.81 | 45.90 | 46.22 | -2.26% | |
| 46.51 | 47.75 | 45.84 | 47.29 | +1.50% | |
| 45.68 | 46.84 | 45.00 | 46.59 | +2.55% | |
| 47.36 | 50.50 | 45.01 | 45.43 | +3.60% | |
| 43.21 | 44.20 | 43.11 | 43.85 | +1.67% | |
| 43.50 | 43.99 | 42.64 | 43.13 | -0.02% | |
| 42.05 | 43.15 | 41.50 | 43.14 | +3.06% | |
| 41.77 | 42.37 | 40.62 | 41.86 | +0.38% | |
| 42.34 | 43.28 | 41.68 | 41.70 | -0.97% | |
| 41.86 | 42.56 | 41.50 | 42.11 | +0.69% | |
| 41.62 | 42.73 | 41.58 | 41.82 | +0.07% | |
| 40.08 | 42.22 | 39.85 | 41.79 | +4.79% | |
| 40.60 | 41.25 | 39.69 | 39.88 | -2.30% | |
| 40.80 | 41.73 | 39.86 | 40.82 | -0.87% | |
| 42.50 | 43.07 | 41.12 | 41.18 | -3.36% | |
| 45.00 | 45.00 | 41.16 | 42.61 | -5.90% | |
| 46.38 | 48.67 | 42.20 | 45.28 | +7.20% | |
| 40.98 | 42.37 | 40.62 | 42.24 | +3.07% | |
| 39.86 | 41.38 | 39.60 | 40.98 | +3.32% | |
| 41.25 | 41.70 | 39.64 | 39.67 | -2.90% | |
| 40.82 | 40.98 | 40.01 | 40.85 | 0.00% | |
| 39.87 | 40.86 | 39.46 | 40.85 | +2.56% | |
| 41.68 | 41.68 | 39.77 | 39.83 | -4.28% | |
| 41.15 | 41.98 | 40.58 | 41.61 | +1.59% | |
| 41.20 | 41.87 | 40.63 | 40.96 | -0.75% | |
| 39.82 | 41.41 | 39.82 | 41.27 | +3.30% | |
| 39.02 | 39.96 | 38.07 | 39.95 | +2.25% | |
| 39.51 | 40.13 | 38.67 | 39.07 | -1.86% | |
| 41.94 | 42.20 | 39.59 | 39.81 | -4.76% | |
| 42.98 | 42.98 | 41.73 | 41.80 | -2.27% | |
| 41.31 | 43.08 | 41.00 | 42.77 | +3.31% | |
| 43.00 | 43.00 | 41.33 | 41.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COCO chart for longer ranges.