The Vita Coco Company, Inc.
COCONASDAQConsumer Defensive● Active
$74.09
+$0.11(+0.15%)
Market Cap$4.2B
P/E Ratio—
52W High$79.7
52W Low$31.79
The Vita Coco Company, Inc.（COCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
coco · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$79.70
May 18, 2026
-7.0% from here
5-Year Low5Y
$7.39
Nov 9, 2022
+902.6% from low
IPO Priceadj.
$13.52
Oct 21, 2021
+448.0% since IPO
1 Year Ago
$33.82
Jun 9, 2025
+119.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · COCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $74.34 | $76.58 | $73.99 | $74.09 | $74.09 | 895K | -0.34% |
| Jun 4, 2026 | $74.73 | $75.39 | $73.22 | $73.98 | $73.98 | 744K | -1.00% |
| Jun 3, 2026 | $74.64 | $76.22 | $72.72 | $75.18 | $75.18 | 1.0M | +0.72% |
| Jun 2, 2026 | $74.99 | $75.23 | $73.50 | $74.45 | $74.45 | 586K | -0.72% |
| Jun 1, 2026 | $75.05 | $76.91 | $74.21 | $75.00 | $75.00 | 687K | -0.07% |
| May 29, 2026 | $77.40 | $77.40 | $74.60 | $75.13 | $75.13 | 1.2M | -2.93% |
| May 28, 2026 | $78.50 | $78.52 | $76.78 | $77.38 | $77.38 | 609K | -1.43% |
| May 27, 2026 | $77.32 | $79.38 | $77.02 | $78.63 | $78.63 | 709K | +1.69% |
| May 26, 2026 | $76.84 | $77.12 | $75.59 | $76.49 | $76.49 | 844K | -0.46% |
| May 22, 2026 | $79.06 | $79.63 | $75.36 | $76.04 | $76.04 | 997K | -3.82% |
| May 21, 2026 | $77.95 | $79.35 | $77.00 | $78.83 | $78.83 | 856K | +1.13% |
| May 20, 2026 | $77.21 | $78.95 | $76.54 | $77.88 | $77.88 | 759K | +0.87% |
| May 19, 2026 | $79.15 | $79.20 | $76.09 | $76.45 | $76.45 | 1.4M | -3.41% |
| May 18, 2026 | $78.55 | $79.70 | $77.80 | $79.23 | $79.23 | 812K | +0.87% |
| May 15, 2026 | $76.44 | $78.55 | $75.59 | $78.44 | $78.44 | 1.4M | +2.62% |
| May 14, 2026 | $74.77 | $77.01 | $73.40 | $76.44 | $76.44 | 1.3M | +2.23% |
| May 13, 2026 | $74.61 | $76.35 | $73.83 | $74.77 | $74.77 | 1.8M | +0.21% |
| May 12, 2026 | $72.46 | $75.64 | $72.25 | $74.61 | $74.61 | 2.0M | +2.97% |
| May 11, 2026 | $72.03 | $72.59 | $70.85 | $72.46 | $72.46 | 1.3M | +0.60% |
| May 8, 2026 | $68.45 | $72.98 | $68.32 | $71.60 | $71.60 | 1.7M | +4.60% |
Showing 1–20 of 1,160 records
Annual Stock Price Performance · COCO
Jan 1 → Dec 31 · 6 years2026+39.8%$52.99 → $74.09
+39.8%
2025+43.1%$37.05 → $53.01
+43.1%
2024+45.2%$25.42 → $36.91
+45.2%
2023+81.8%$14.11 → $25.65
+81.8%
2022+23.0%$11.24 → $13.82
+23.0%
2021-27.3%$15.37 → $11.17
-27.3%
Best Year2023 · +81.8%
Worst Year2021 · -27.3%
Positive Years5 / 6
Avg Annual Return+34.3%
6Y Total Return+382.0%
6Y CAGR~+30.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in COCO?
If you invested $1,000 in COCO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,480
Total Return+448.0%
CAGR~+40.5% / yr
Profit+$4,480
Based on Oct 21, 2021 · $13.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Vita Coco Company, Inc.（COCO）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $74.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COCO 历史股价FMP 日线复权 OHLCV