The Vita Coco Company Inc (NQ: COCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.42	12.55	11.60	12.26	191,886	-0.29(-2.31%)
May 27, 2022	12.10	12.58	12.06	12.55	199,725	+0.48(+3.98%)
May 26, 2022	11.38	12.18	11.15	12.07	213,491	+0.59(+5.14%)
May 25, 2022	10.85	11.57	10.76	11.48	210,605	+0.44(+3.99%)
May 24, 2022	10.71	11.31	10.70	11.04	217,995	+0.18(+1.66%)
May 23, 2022	10.65	11.10	10.45	10.86	188,358	+0.39(+3.72%)
May 20, 2022	10.29	10.53	9.970	10.47	191,433	+0.40(+3.97%)
May 19, 2022	9.610	10.30	9.615	10.07	203,370	+0.40(+4.14%)
May 18, 2022	10.45	10.67	9.560	9.670	180,229	-0.94(-8.86%)
May 17, 2022	10.41	10.62	10.14	10.61	145,806	+0.36(+3.51%)
May 16, 2022	10.38	11.25	10.23	10.25	282,398	-0.13(-1.25%)
May 13, 2022	9.170	10.64	9.061	10.38	331,661	+1.30(+14.32%)
May 12, 2022	9.410	9.895	8.800	9.080	918,974	-0.91(-9.11%)
May 11, 2022	11.50	12.20	9.625	9.990	627,468	-1.56(-13.51%)
May 10, 2022	10.94	11.64	10.60	11.55	292,072	+0.79(+7.34%)
May 09, 2022	10.74	11.04	10.31	10.76	289,493	-0.08(-0.74%)
May 06, 2022	10.41	11.02	10.21	10.84	164,870	+0.37(+3.53%)
May 05, 2022	10.46	10.67	10.31	10.47	123,516	-0.17(-1.60%)
May 04, 2022	10.40	10.70	10.08	10.64	240,643	+0.33(+3.20%)
May 03, 2022	10.75	10.75	9.720	10.31	475,254	-0.45(-4.18%)
May 02, 2022	10.75	11.05	10.62	10.76	519,348	-0.10(-0.92%)
Apr 29, 2022	11.23	11.58	10.75	10.86	253,968	-0.43(-3.81%)
Apr 28, 2022	11.26	11.51	11.03	11.29	162,503	+0.09(+0.80%)
Apr 27, 2022	10.99	11.57	10.69	11.20	296,576	+0.30(+2.75%)
Apr 26, 2022	10.61	10.99	10.61	10.90	234,449	-0.09(-0.82%)
Apr 25, 2022	10.33	11.10	10.27	10.99	290,564	+0.58(+5.57%)
Apr 22, 2022	10.29	10.53	10.23	10.41	172,143	+0.07(+0.68%)
Apr 21, 2022	10.43	10.54	10.22	10.34	167,974	+0.01(+0.10%)
Apr 20, 2022	10.07	10.59	10.07	10.33	397,990	+0.28(+2.79%)
Apr 19, 2022	9.650	10.22	9.645	10.05	224,800	+0.34(+3.50%)
Apr 18, 2022	9.570	9.780	9.430	9.710	301,604	+0.04(+0.41%)
Apr 14, 2022	9.260	9.670	9.190	9.670	260,834	+0.39(+4.20%)
Apr 13, 2022	9.090	9.350	9.011	9.280	193,589	+0.27(+3.00%)
Apr 12, 2022	9.070	9.215	8.920	9.010	159,867	+0.06(+0.67%)
Apr 11, 2022	9.170	9.340	8.870	8.950	216,752	-0.26(-2.82%)
Apr 08, 2022	8.880	9.370	8.830	9.210	184,480	+0.33(+3.72%)
Apr 07, 2022	8.700	8.970	8.610	8.880	249,046	+0.14(+1.60%)
Apr 06, 2022	8.750	8.890	8.510	8.740	172,066	-0.16(-1.80%)
Apr 05, 2022	9.040	9.090	8.675	8.900	233,317	-0.11(-1.22%)
Apr 04, 2022	9.110	9.300	8.900	9.010	307,544	-0.10(-1.10%)
Apr 01, 2022	8.910	9.110	8.860	9.110	184,147	+0.15(+1.67%)
Mar 31, 2022	8.720	9.120	8.640	8.960	252,828	+0.26(+2.99%)
Mar 30, 2022	8.900	9.020	8.630	8.700	290,351	-0.29(-3.23%)
Mar 29, 2022	8.740	9.150	8.740	8.990	262,904	+0.32(+3.69%)
Mar 28, 2022	8.820	8.880	8.450	8.670	249,990	-0.10(-1.14%)
Mar 25, 2022	8.720	8.940	8.550	8.770	278,660	+0.02(+0.23%)
Mar 24, 2022	8.990	9.020	8.620	8.750	333,700	-0.18(-2.02%)
Mar 23, 2022	9.360	9.430	8.920	8.930	532,796	-0.51(-5.40%)
Mar 22, 2022	9.450	9.630	9.100	9.440	477,524	+0.26(+2.83%)
Mar 21, 2022	9.690	9.780	8.920	9.180	519,793	+0.38(+4.32%)
Mar 18, 2022	8.820	9.200	8.760	8.800	690,874	-0.11(-1.23%)
Mar 17, 2022	8.800	9.250	8.650	8.910	295,053	+0.14(+1.60%)
Mar 16, 2022	8.300	8.830	8.280	8.770	392,296	+0.58(+7.08%)
Mar 15, 2022	7.540	8.250	7.540	8.190	546,661	+0.63(+8.33%)
Mar 14, 2022	8.340	8.390	7.510	7.560	822,247	-0.99(-11.58%)
Mar 11, 2022	8.800	8.835	8.010	8.550	629,659	-0.10(-1.21%)
Mar 10, 2022	10.28	10.47	8.650	8.655	1,080,804	-1.84(-17.49%)
Mar 09, 2022	10.38	10.72	10.28	10.49	290,452	+0.38(+3.76%)
Mar 08, 2022	10.37	10.63	10.06	10.11	189,888	-0.25(-2.41%)
Mar 07, 2022	10.86	10.89	10.24	10.36	166,596	-0.53(-4.87%)
Mar 04, 2022	11.25	11.27	10.70	10.89	181,749	-0.42(-3.71%)
Mar 03, 2022	11.63	11.97	11.17	11.31	164,528	-0.28(-2.42%)
Mar 02, 2022	11.54	11.66	11.40	11.59	84,273	+0.09(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.