The Vita Coco Company, Inc. (COCO) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
COCO Historical Performance
Short-Term Returns
COCO Stock Price Trajectory (2021–2026)
As of May 8, 2026, The Vita Coco Company, Inc. (COCO) trades at $68.21, representing a +92.1% return over the past year. The stock has delivered a +404.5% total return over five years (+38.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.59 on April 30, 2026. From this peak, COCO has corrected -2.0%, currently trading 43% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CELH (-4.3% 1Y), FIZZ (-19.4% 1Y), and KO (+8.3% 1Y), COCO has outperformed the peer group average. Compare COCO vs CELH →
COCO Historical Price Data (2025–2026)
Showing 30 of 1,141 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 68.50 | 69.35 | 67.25 | 68.20 | 907K | -0.63% |
| 2026-05-06 | 68.96 | 68.96 | 67.11 | 68.64 | 985K | +1.25% |
| 2026-05-05 | 68.10 | 69.57 | 67.10 | 67.79 | 1.45M | +0.80% |
| 2026-05-04 | 66.92 | 67.84 | 65.64 | 67.25 | 1.19M | +0.75% |
| 2026-05-01 | 66.87 | 68.26 | 66.26 | 66.75 | 1.32M | +1.15% |
| 2026-04-30 | 67.66 | 69.58 | 63.76 | 65.99 | 4.62M | -1.43% |
| 2026-04-29 | 60.31 | 67.21 | 56.33 | 66.95 | 5.75M | +29.67% |
| 2026-04-28 | 51.57 | 53.34 | 51.13 | 51.63 | 1.37M | +0.04% |
| 2026-04-27 | 50.00 | 52.92 | 49.79 | 51.61 | 1.21M | +2.42% |
| 2026-04-24 | 47.20 | 50.88 | 46.52 | 50.39 | 972K | +6.26% |
| 2026-04-23 | 46.64 | 48.05 | 46.64 | 47.42 | 762K | +1.80% |
| 2026-04-22 | 47.74 | 48.99 | 46.15 | 46.58 | 715K | -1.69% |
| 2026-04-21 | 47.26 | 48.69 | 46.51 | 47.38 | 902K | -0.19% |
| 2026-04-20 | 48.06 | 48.20 | 45.86 | 47.47 | 2.05M | -1.76% |
| 2026-04-17 | 48.89 | 49.90 | 47.55 | 48.32 | 1.06M | -0.03% |
| 2026-04-16 | 49.93 | 50.72 | 47.23 | 48.34 | 875K | -2.92% |
| 2026-04-15 | 49.33 | 50.54 | 48.45 | 49.79 | 869K | +0.32% |
| 2026-04-14 | 48.55 | 50.19 | 48.12 | 49.63 | 942K | +2.56% |
| 2026-04-13 | 50.65 | 51.23 | 47.52 | 48.39 | 1.35M | -5.12% |
| 2026-04-10 | 49.84 | 51.09 | 48.73 | 51.00 | 838K | +4.44% |
| 2026-04-09 | 48.35 | 49.70 | 47.73 | 48.83 | 1.08M | -0.67% |
| 2026-04-08 | 49.98 | 51.54 | 48.90 | 49.16 | 1.50M | -0.12% |
| 2026-04-07 | 49.23 | 51.14 | 49.04 | 49.22 | 1.18M | -0.63% |
| 2026-04-06 | 47.00 | 49.95 | 47.00 | 49.53 | 619K | +2.67% |
| 2026-04-02 | 47.33 | 48.98 | 46.26 | 48.24 | 788K | -0.72% |
| 2026-04-01 | 48.61 | 49.04 | 47.64 | 48.59 | 1.29M | +1.42% |
| 2026-03-31 | 47.52 | 48.30 | 45.02 | 47.91 | 1.18M | +2.99% |
| 2026-03-30 | 46.97 | 48.05 | 46.16 | 46.52 | 1.36M | -0.96% |
| 2026-03-27 | 51.26 | 51.31 | 46.90 | 46.97 | 1.69M | -9.11% |
| 2026-03-26 | 52.92 | 53.23 | 51.64 | 51.68 | 1.18M | -4.07% |
See COCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs COCO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare COCO vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonCOCO — Frequently Asked Questions
Quick answers to the most common questions about buying COCO stock.
How has COCO stock performed recently?
COCO returned +92.1% over the past year, beating its 5-year annualized CAGR of +38.2%. 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 $69.58 on 2026-04-30. The 52-week high is $69.58. Current 1-year return of +92.1% 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.