The Vita Coco Company, Inc. (COCO) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
COCO Stock Price Trajectory (2021–2026)
As of March 1, 2026, The Vita Coco Company, Inc. (COCO) trades at $58.06, representing a +79.0% return over the past year. The stock has delivered a +33.8% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $59.88 on February 9, 2026. From this peak, COCO has corrected -3.0%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CHA (-66.3% 1Y), OTLY (+11.9% 1Y), and BRFH (-29.2% 1Y), COCO has outperformed the peer group average. Compare COCO vs CHA →
Historical Price Data
Showing 30 of 1,093 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 57.40 | 58.16 | 56.82 | 58.06 | 58 | +1.13% |
| 2026-02-26 | 55.30 | 58.15 | 55.00 | 57.41 | 57 | +4.25% |
| 2026-02-25 | 54.86 | 55.74 | 54.42 | 55.07 | 55 | -0.31% |
| 2026-02-24 | 53.55 | 55.24 | 52.27 | 55.24 | 55 | +3.02% |
| 2026-02-23 | 53.91 | 55.95 | 53.34 | 53.62 | 53 | -0.63% |
| 2026-02-20 | 51.00 | 55.62 | 50.01 | 53.96 | 53 | +4.25% |
| 2026-02-19 | 50.16 | 51.81 | 48.01 | 51.76 | 2.10M | +3.40% |
| 2026-02-18 | 55.05 | 57.27 | 48.63 | 50.06 | 4.80M | -12.06% |
| 2026-02-17 | 57.14 | 57.36 | 56.50 | 56.92 | 22K | +0.61% |
| 2026-02-13 | 57.14 | 58.93 | 55.53 | 56.58 | 987K | -1.10% |
| 2026-02-12 | 58.89 | 59.35 | 56.67 | 57.21 | 836K | -2.97% |
| 2026-02-11 | 57.18 | 59.35 | 56.72 | 58.96 | 827K | +4.24% |
| 2026-02-10 | 58.63 | 59.07 | 54.89 | 56.56 | 847K | -3.17% |
| 2026-02-09 | 59.08 | 59.88 | 57.30 | 58.41 | 551K | -0.93% |
| 2026-02-06 | 57.23 | 59.05 | 57.03 | 58.96 | 739K | +3.46% |
| 2026-02-05 | 54.80 | 57.41 | 54.16 | 56.99 | 712K | +3.62% |
| 2026-02-04 | 57.80 | 58.05 | 54.21 | 55.00 | 969K | -4.45% |
| 2026-02-03 | 56.06 | 57.58 | 55.75 | 57.56 | 793K | +3.28% |
| 2026-02-02 | 53.30 | 56.37 | 52.69 | 55.73 | 748K | +4.46% |
| 2026-01-30 | 53.97 | 54.59 | 52.97 | 53.35 | 606K | -1.89% |
| 2026-01-29 | 54.23 | 54.74 | 53.40 | 54.38 | 495K | +0.38% |
| 2026-01-28 | 54.94 | 55.25 | 52.15 | 54.17 | 770K | -1.47% |
| 2026-01-27 | 55.60 | 55.99 | 54.45 | 54.98 | 725K | +0.20% |
| 2026-01-26 | 52.08 | 55.07 | 51.61 | 54.87 | 842K | +4.91% |
| 2026-01-24 | 52.22 | 52.53 | 51.83 | 52.30 | 637K | 0.00% |
| 2026-01-23 | 52.22 | 52.56 | 51.83 | 52.30 | 763K | +0.15% |
| 2026-01-22 | 53.43 | 53.78 | 52.08 | 52.22 | 697K | -2.47% |
| 2026-01-21 | 54.18 | 54.47 | 53.18 | 53.54 | 805K | -0.72% |
| 2026-01-20 | 52.92 | 54.58 | 52.41 | 53.93 | 609K | +0.73% |
| 2026-01-16 | 52.78 | 54.30 | 52.53 | 53.54 | 540K | +1.57% |
See COCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs COCO Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare COCO vs WMT
See how COCO stacks up against sector leader Walmart Inc..
Start ComparisonFrequently Asked Questions
How has COCO stock performed recently?
COCO returned +79.0% over the past year, beating its 5-year annualized CAGR of +33.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is COCO's all-time high price?
The Vita Coco Company, Inc. reached $59.88 on 2026-02-09. The 52-week high is $59.88. Current 1-year return of +79.0% places the stock closer to historical peaks.
Where can I download COCO historical price data?
This page provides COCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.