The Vita Coco Company, Inc. (COCO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -10.7%
- 3M
- +33.2%
- YTD
- +22.6%
- 1Y
- +70.7%
- 3Y
- +37.6%
- 5Y
- +37.1%
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
- +8.6%
COCO Stock Price Trajectory (2021–2026)
As of July 8, 2026, The Vita Coco Company, Inc. (COCO) trades at $65.55, representing a +70.7% return over the past year. The stock has delivered a +384.8% total return over five years (+37.1% 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 -23.6%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CELH (-30.6% 1Y), FIZZ (-30.4% 1Y), and KO (+18.4% 1Y), COCO has outperformed the peer group average. Compare COCO vs CELH →
COCO Historical Price Data · from 2021
Rows 1–50 of 1,181| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 67.01 | 69.64 | 65.12 | 65.55 | 952K | -1.84% |
| 2026-07-06 | 67.16 | 68.94 | 66.04 | 66.78 | 1.01M | +0.94% |
| 2026-07-02 | 68.86 | 69.07 | 66.13 | 66.16 | 1.16M | -4.09% |
| 2026-07-01 | 65.77 | 69.72 | 65.61 | 68.98 | 1.28M | +4.29% |
| 2026-06-30 | 72.15 | 72.88 | 65.78 | 66.14 | 2.35M | -8.81% |
| 2026-06-29 | 73.35 | 73.35 | 71.89 | 72.53 | 1.49M | -1.60% |
| 2026-06-26 | 83.68 | 83.68 | 71.78 | 73.71 | 0 | -10.71% |
| 2026-06-25 | 83.45 | 84.18 | 81.79 | 82.55 | 774K | -0.29% |
| 2026-06-24 | 82.82 | 84.75 | 81.80 | 82.79 | 846K | +0.06% |
| 2026-06-23 | 82.40 | 83.43 | 81.00 | 82.74 | 715K | -0.17% |
| 2026-06-22 | 84.53 | 85.15 | 82.36 | 82.88 | 748K | -1.36% |
| 2026-06-18 | 85.34 | 85.83 | 83.65 | 84.02 | 1.29M | +0.45% |
| 2026-06-17 | 83.60 | 84.23 | 81.78 | 83.64 | 951K | -0.27% |
| 2026-06-16 | 83.43 | 85.39 | 82.90 | 83.87 | 1.02M | +1.23% |
| 2026-06-15 | 81.01 | 83.00 | 78.20 | 82.85 | 927K | +2.41% |
| 2026-06-12 | 78.65 | 82.33 | 77.00 | 80.90 | 1.40M | +2.86% |
| 2026-06-11 | 78.67 | 80.51 | 76.00 | 78.65 | 1.06M | -0.11% |
| 2026-06-10 | 74.19 | 78.87 | 73.60 | 78.74 | 1.38M | +6.09% |
| 2026-06-09 | 74.37 | 74.86 | 72.29 | 74.22 | 787K | +1.09% |
| 2026-06-08 | 75.65 | 75.66 | 72.50 | 73.42 | 760K | -0.90% |
| 2026-06-05 | 74.88 | 76.58 | 73.99 | 74.09 | 809K | +0.15% |
| 2026-06-04 | 74.73 | 75.39 | 73.22 | 73.98 | 719K | -1.60% |
| 2026-06-03 | 74.64 | 76.22 | 72.72 | 75.18 | 1.02M | +0.98% |
| 2026-06-02 | 74.99 | 75.23 | 73.50 | 74.45 | 569K | -0.73% |
| 2026-06-01 | 75.30 | 76.91 | 74.21 | 75.00 | 637K | -0.17% |
| 2026-05-29 | 77.40 | 77.40 | 74.60 | 75.13 | 986K | -2.91% |
| 2026-05-28 | 78.50 | 78.52 | 76.78 | 77.38 | 600K | -1.59% |
| 2026-05-27 | 77.32 | 79.38 | 77.02 | 78.63 | 698K | +2.80% |
| 2026-05-26 | 76.84 | 77.12 | 75.59 | 76.49 | 821K | +0.59% |
| 2026-05-22 | 79.06 | 79.63 | 75.36 | 76.04 | 997K | -3.54% |
| 2026-05-21 | 77.95 | 79.35 | 77.00 | 78.83 | 831K | +1.22% |
| 2026-05-20 | 77.21 | 78.95 | 76.54 | 77.88 | 752K | +1.87% |
| 2026-05-19 | 79.14 | 79.20 | 76.09 | 76.45 | 1.38M | -3.46% |
| 2026-05-18 | 78.55 | 79.72 | 77.80 | 79.19 | 803K | +0.96% |
| 2026-05-15 | 76.44 | 78.52 | 75.59 | 78.44 | 1.33M | +2.62% |
| 2026-05-14 | 74.77 | 77.01 | 73.79 | 76.44 | 1.27M | +2.23% |
| 2026-05-13 | 74.61 | 76.35 | 73.83 | 74.77 | 1.72M | +0.21% |
| 2026-05-12 | 72.72 | 75.64 | 72.25 | 74.61 | 2.01M | +2.97% |
| 2026-05-11 | 72.03 | 72.59 | 70.85 | 72.46 | 1.20M | +1.20% |
| 2026-05-08 | 68.45 | 72.98 | 68.32 | 71.60 | 1.59M | +4.98% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +70.7% over the past year, beating its 5-year annualized CAGR of +37.1%. 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 +70.7% 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.