The Vita Coco Company, Inc. (COCO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +14.6%
- 3M
- -2.6%
- YTD
- +16.8%
- 1Y
- +49.3%
- 3Y
- +29.3%
- 5Y
- +34.9%
Loading 10-year price history...
COCO Historical Performance
COCO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -17.4%
- 2022 annual price return
- +18.8%
- 2023 annual price return
- +90.0%
- 2024 annual price return
- +41.0%
- 2025 annual price return
- +50.9%
- 2026 annual price return
- +9.2%
COCO Stock Price Trajectory (2021–2026)
As of November 8, 2026, The Vita Coco Company, Inc. (COCO) trades at $62.45, representing a +49.3% return over the past year. The stock has delivered a +347.0% total return over five years (+34.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $85.83 on June 18, 2026. From this peak, COCO has corrected -27.2%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CELH (-28.6% 1Y), FIZZ (+13.6% 1Y), and KO (+38.5% 1Y), COCO has outperformed the peer group average. Compare COCO vs CELH →
COCO Historical Price Data · from 2021
Rows 1–50 of 1,267| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 62.29 | 63.42 | 61.05 | 62.45 | 1.05M | -1.85% |
| 2026-11-05 | 67.15 | 67.59 | 62.41 | 63.63 | 1.09M | -2.81% |
| 2026-11-04 | 61.08 | 67.18 | 61.00 | 65.47 | 2.05M | +9.68% |
| 2026-11-03 | 58.56 | 60.70 | 57.28 | 59.69 | 1.10M | +2.54% |
| 2026-11-02 | 59.49 | 59.49 | 56.89 | 58.21 | 1.25M | -0.46% |
| 2026-10-30 | 57.03 | 58.72 | 56.73 | 58.48 | 1.27M | +3.93% |
| 2026-10-29 | 56.37 | 57.30 | 55.46 | 56.27 | 921K | -0.18% |
| 2026-10-28 | 54.32 | 56.93 | 54.24 | 56.37 | 952K | +2.94% |
| 2026-10-27 | 55.66 | 56.53 | 54.25 | 54.76 | 1.45M | -1.86% |
| 2026-10-26 | 55.77 | 56.39 | 54.05 | 55.80 | 1.82M | -1.29% |
| 2026-10-23 | 57.70 | 62.49 | 56.32 | 56.53 | 2.12M | -4.19% |
| 2026-10-22 | 62.28 | 63.16 | 57.81 | 59.00 | 3.29M | -7.09% |
| 2026-10-21 | 61.48 | 65.07 | 61.43 | 63.50 | 2.40M | +2.80% |
| 2026-10-20 | 59.91 | 62.21 | 58.76 | 61.77 | 1.48M | +4.55% |
| 2026-10-19 | 58.20 | 59.66 | 57.85 | 59.08 | 905K | +0.66% |
| 2026-10-16 | 57.90 | 59.76 | 57.54 | 58.69 | 1.45M | +1.77% |
| 2026-10-15 | 59.00 | 60.71 | 57.39 | 57.67 | 991K | -1.52% |
| 2026-10-14 | 57.00 | 58.60 | 56.63 | 58.56 | 817K | +1.65% |
| 2026-10-13 | 57.70 | 58.16 | 56.23 | 57.61 | 958K | -0.19% |
| 2026-10-12 | 58.50 | 58.88 | 56.87 | 57.72 | 841K | -1.15% |
| 2026-10-09 | 55.38 | 58.49 | 54.34 | 58.39 | 1.39M | +4.31% |
| 2026-10-08 | 50.81 | 56.92 | 50.76 | 55.98 | 2.24M | +10.52% |
| 2026-10-07 | 54.02 | 54.42 | 50.46 | 50.65 | 1.25M | -7.03% |
| 2026-10-06 | 55.30 | 55.98 | 54.39 | 54.48 | 1.03M | -1.52% |
| 2026-10-05 | 56.10 | 58.19 | 54.75 | 55.32 | 1.19M | -1.16% |
| 2026-10-02 | 57.76 | 57.76 | 55.54 | 55.97 | 716K | -1.82% |
| 2026-10-01 | 58.12 | 58.51 | 56.55 | 57.01 | 1.18M | -0.44% |
| 2026-09-30 | 56.55 | 58.60 | 56.55 | 57.26 | 877K | +1.26% |
| 2026-09-29 | 57.00 | 57.43 | 55.80 | 56.55 | 751K | -1.93% |
| 2026-09-28 | 58.27 | 58.69 | 56.93 | 57.66 | 759K | -1.59% |
| 2026-09-25 | 59.17 | 59.78 | 57.69 | 58.59 | 860K | -0.98% |
| 2026-09-24 | 57.76 | 59.62 | 57.17 | 59.17 | 999K | +2.05% |
| 2026-09-23 | 59.66 | 61.30 | 57.52 | 57.98 | 874K | -2.72% |
| 2026-09-22 | 57.97 | 60.22 | 57.53 | 59.60 | 1.58M | +4.10% |
| 2026-09-21 | 56.52 | 58.45 | 55.57 | 57.25 | 1.06M | +2.56% |
| 2026-09-18 | 56.05 | 56.92 | 55.18 | 55.82 | 3.19M | -0.75% |
| 2026-09-17 | 56.87 | 58.15 | 55.69 | 56.24 | 2.08M | -0.23% |
| 2026-09-16 | 55.99 | 57.15 | 54.68 | 56.37 | 2.54M | +1.06% |
| 2026-09-15 | 54.90 | 55.96 | 53.88 | 55.78 | 1.89M | +1.36% |
| 2026-09-14 | 50.85 | 56.02 | 50.85 | 55.03 | 2.54M | +5.81% |
| 2026-09-11 | 51.95 | 53.02 | 51.50 | 52.01 | 2.03M | +1.78% |
| 2026-09-10 | 50.83 | 52.21 | 50.62 | 51.10 | 1.01M | -0.76% |
| 2026-09-09 | 53.28 | 53.28 | 51.08 | 51.49 | 1.97M | -3.34% |
| 2026-09-08 | 54.74 | 55.49 | 53.16 | 53.27 | 1.18M | -3.37% |
| 2026-09-04 | 54.55 | 55.38 | 54.19 | 55.13 | 1.72M | +0.09% |
| 2026-09-03 | 57.70 | 57.82 | 54.95 | 55.08 | 1.83M | -4.52% |
| 2026-09-02 | 58.04 | 58.68 | 56.84 | 57.69 | 999K | -0.64% |
| 2026-09-01 | 58.61 | 59.56 | 57.50 | 58.06 | 1.18M | -1.12% |
| 2026-08-31 | 61.70 | 61.82 | 58.70 | 58.72 | 1.04M | -4.85% |
| 2026-08-28 | 61.90 | 63.18 | 60.90 | 61.71 | 599K | +0.13% |
COCO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COCO — Frequently Asked Questions
Quick answers to the most common questions about buying COCO stock.
How has COCO stock performed recently?
COCO returned +49.3% over the past year, beating its 5-year annualized CAGR of +34.9%. 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 $85.83 on 2026-06-18. The 52-week high is $85.83. Current 1-year return of +49.3% 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.