Vita Coco Company, Inc. (COCO) stock
COCONasdaqBeveragesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 22, 2026Score 21/302% below fair value
$64.70−0.61 (-0.93%)
Close on Nov 12, 2026Market cap $3.69BP/E 32.5Yield –
Price history
Vita Coco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$64.70
-0.93% on the day
52-week range
$41.50 – $85.83
-24.6% from the high
Change over 52 weeks
+50.0%
From $43.14 on Nov 12, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $65.03 | $66.27 | $63.77 | $64.70 | -0.93% | 1,048,149 |
| Nov 11, 2026 | $66.14 | $66.40 | $64.45 | $65.31 | -0.91% | 819,233 |
| Nov 10, 2026 | $64.54 | $66.07 | $64.04 | $65.91 | +2.20% | 899,796 |
| Nov 9, 2026 | $62.62 | $65.31 | $62.49 | $64.49 | +3.27% | 943,594 |
| Nov 6, 2026 | $62.29 | $63.42 | $61.05 | $62.45 | -1.85% | 1,045,528 |
| Nov 5, 2026 | $67.15 | $67.59 | $62.41 | $63.63 | -2.81% | 1,088,839 |
| Nov 4, 2026 | $61.08 | $67.18 | $61.00 | $65.47 | +9.68% | 2,046,809 |
| Nov 3, 2026 | $58.56 | $60.70 | $57.28 | $59.69 | +2.54% | 1,102,174 |
| Nov 2, 2026 | $59.49 | $59.49 | $56.89 | $58.21 | -0.46% | 1,249,205 |
| Oct 30, 2026 | $57.03 | $58.72 | $56.73 | $58.48 | +3.93% | 1,273,747 |
| Oct 29, 2026 | $56.37 | $57.30 | $55.46 | $56.27 | -0.18% | 920,915 |
| Oct 28, 2026 | $54.32 | $56.93 | $54.24 | $56.37 | +2.94% | 952,365 |
| Oct 27, 2026 | $55.66 | $56.53 | $54.25 | $54.76 | -1.86% | 1,448,364 |
| Oct 26, 2026 | $55.77 | $56.39 | $54.05 | $55.80 | -1.30% | 1,822,928 |
| Oct 23, 2026 | $57.70 | $62.49 | $56.32 | $56.53 | -4.19% | 2,124,115 |
| Oct 22, 2026 | $62.28 | $63.16 | $57.81 | $59.00 | -7.09% | 3,288,705 |
| Oct 21, 2026 | $61.48 | $65.07 | $61.43 | $63.50 | +2.80% | 2,400,167 |
| Oct 20, 2026 | $59.91 | $62.21 | $58.76 | $61.77 | +4.55% | 1,484,425 |
| Oct 19, 2026 | $58.20 | $59.66 | $57.85 | $59.08 | +0.66% | 904,498 |
| Oct 16, 2026 | $57.90 | $59.76 | $57.54 | $58.69 | +1.77% | 1,452,104 |
| Oct 15, 2026 | $59.00 | $60.71 | $57.39 | $57.67 | -1.52% | 991,429 |
| Oct 14, 2026 | $57.00 | $58.60 | $56.63 | $58.56 | +1.65% | 817,202 |
| Oct 13, 2026 | $57.70 | $58.16 | $56.23 | $57.61 | -0.19% | 958,219 |
| Oct 12, 2026 | $58.50 | $58.88 | $56.87 | $57.72 | -1.15% | 840,750 |
| Oct 9, 2026 | $55.38 | $58.49 | $54.34 | $58.39 | +4.31% | 1,386,821 |
| Oct 8, 2026 | $50.81 | $56.92 | $50.76 | $55.98 | +10.52% | 2,239,890 |
| Oct 7, 2026 | $54.02 | $54.42 | $50.46 | $50.65 | -7.03% | 1,249,234 |
| Oct 6, 2026 | $55.30 | $55.98 | $54.39 | $54.48 | -1.52% | 1,028,480 |
| Oct 5, 2026 | $56.10 | $58.19 | $54.75 | $55.32 | -1.16% | 1,193,938 |
| Oct 2, 2026 | $57.76 | $57.76 | $55.54 | $55.97 | -1.82% | 715,810 |
| Oct 1, 2026 | $58.12 | $58.51 | $56.55 | $57.01 | -0.43% | 1,183,312 |
| Sep 30, 2026 | $56.55 | $58.60 | $56.55 | $57.26 | +1.25% | 876,830 |
| Sep 29, 2026 | $57.00 | $57.43 | $55.80 | $56.55 | -1.93% | 750,800 |
| Sep 28, 2026 | $58.27 | $58.69 | $56.93 | $57.66 | -1.59% | 758,633 |
| Sep 25, 2026 | $59.17 | $59.78 | $57.69 | $58.59 | -0.98% | 860,121 |
| Sep 24, 2026 | $57.76 | $59.62 | $57.17 | $59.17 | +2.05% | 998,841 |
| Sep 23, 2026 | $59.66 | $61.30 | $57.52 | $57.98 | -2.72% | 874,242 |
| Sep 22, 2026 | $57.97 | $60.22 | $57.53 | $59.60 | +4.10% | 1,581,357 |
| Sep 21, 2026 | $56.52 | $58.45 | $55.57 | $57.25 | +2.56% | 1,061,868 |
| Sep 18, 2026 | $56.05 | $56.92 | $55.18 | $55.82 | -0.75% | 3,191,373 |
| Sep 17, 2026 | $56.87 | $58.15 | $55.69 | $56.24 | -0.23% | 2,078,477 |
| Sep 16, 2026 | $55.99 | $57.15 | $54.68 | $56.37 | +1.06% | 2,544,848 |
| Sep 15, 2026 | $54.90 | $55.96 | $53.88 | $55.78 | +1.36% | 1,885,730 |
| Sep 14, 2026 | $50.85 | $56.02 | $50.85 | $55.03 | +5.81% | 2,539,211 |
| Sep 11, 2026 | $51.95 | $53.02 | $51.50 | $52.01 | +1.78% | 2,032,699 |
| Sep 10, 2026 | $50.83 | $52.21 | $50.62 | $51.10 | -0.76% | 1,006,499 |
| Sep 9, 2026 | $53.28 | $53.28 | $51.08 | $51.49 | -3.34% | 1,966,008 |
| Sep 8, 2026 | $54.74 | $55.49 | $53.16 | $53.27 | -3.37% | 1,178,741 |
| Sep 4, 2026 | $54.55 | $55.38 | $54.19 | $55.13 | +0.09% | 1,717,775 |
| Sep 3, 2026 | $57.70 | $57.82 | $54.95 | $55.08 | -4.52% | 1,834,399 |
| Sep 2, 2026 | $58.04 | $58.68 | $56.84 | $57.69 | -0.64% | 999,193 |
| Sep 1, 2026 | $58.61 | $59.56 | $57.50 | $58.06 | -1.12% | 1,176,665 |
| Aug 31, 2026 | $61.70 | $61.82 | $58.70 | $58.72 | -4.85% | 1,040,691 |
| Aug 28, 2026 | $61.90 | $63.18 | $60.90 | $61.71 | +0.13% | 599,224 |
| Aug 27, 2026 | $62.30 | $63.48 | $61.08 | $61.63 | -1.86% | 948,469 |
| Aug 26, 2026 | $63.69 | $64.48 | $62.37 | $62.80 | -1.21% | 623,041 |
| Aug 25, 2026 | $64.12 | $64.90 | $63.50 | $63.57 | +0.33% | 542,242 |
| Aug 24, 2026 | $63.92 | $65.64 | $63.11 | $63.36 | +0.02% | 693,546 |
| Aug 21, 2026 | $65.20 | $65.32 | $63.11 | $63.35 | -2.79% | 607,037 |
| Aug 20, 2026 | $67.25 | $67.86 | $64.95 | $65.17 | -3.55% | 840,926 |
| Aug 19, 2026 | $64.17 | $68.25 | $63.70 | $67.57 | +6.34% | 943,950 |
| Aug 18, 2026 | $65.25 | $65.77 | $63.36 | $63.54 | -2.99% | 635,568 |
| Aug 17, 2026 | $64.72 | $65.87 | $63.11 | $65.50 | +0.44% | 585,373 |
| Aug 14, 2026 | $65.02 | $66.20 | $64.72 | $65.21 | 0.00% | 657,292 |
| Aug 13, 2026 | $66.96 | $67.70 | $65.02 | $65.21 | -1.87% | 787,674 |
| Aug 12, 2026 | $65.10 | $66.46 | $64.78 | $66.45 | +3.09% | 947,631 |
| Aug 11, 2026 | $62.61 | $64.94 | $60.05 | $64.46 | +2.68% | 1,449,746 |
| Aug 10, 2026 | $62.30 | $63.76 | $61.51 | $62.78 | +0.85% | 901,163 |
| Aug 7, 2026 | $63.97 | $63.97 | $62.15 | $62.25 | -2.92% | 756,448 |
| Aug 6, 2026 | $64.84 | $65.56 | $63.16 | $64.12 | -1.11% | 896,038 |
| Aug 5, 2026 | $65.35 | $66.50 | $64.40 | $64.84 | +0.71% | 700,024 |
| Aug 4, 2026 | $63.39 | $65.93 | $63.05 | $64.38 | +1.56% | 988,341 |
| Aug 3, 2026 | $66.07 | $66.26 | $63.33 | $63.39 | -3.87% | 1,154,003 |
| Jul 31, 2026 | $67.67 | $67.96 | $65.22 | $65.94 | -1.51% | 859,688 |
| Jul 30, 2026 | $67.17 | $68.11 | $66.19 | $66.95 | -0.87% | 711,881 |
| Jul 29, 2026 | $69.71 | $69.96 | $66.61 | $67.54 | -2.93% | 1,575,857 |
| Jul 28, 2026 | $68.54 | $69.65 | $66.15 | $69.58 | +3.31% | 1,590,994 |
| Jul 27, 2026 | $66.07 | $68.15 | $65.98 | $67.35 | +2.09% | 1,593,902 |
| Jul 24, 2026 | $70.39 | $72.28 | $65.58 | $65.97 | -4.90% | 1,694,889 |
| Jul 23, 2026 | $77.92 | $79.99 | $67.32 | $69.37 | -6.82% | 2,806,818 |
| Jul 22, 2026 | $75.14 | $76.54 | $73.92 | $74.45 | -1.90% | 1,325,386 |
| Jul 21, 2026 | $74.84 | $76.39 | $74.02 | $75.89 | +2.73% | 837,986 |
| Jul 20, 2026 | $73.81 | $75.76 | $73.31 | $73.87 | +0.94% | 743,504 |
| Jul 17, 2026 | $72.26 | $75.07 | $71.54 | $73.18 | -0.10% | 847,690 |
| Jul 16, 2026 | $74.26 | $75.66 | $72.44 | $73.25 | -2.01% | 1,155,178 |
| Jul 15, 2026 | $74.12 | $76.82 | $73.59 | $74.75 | +0.97% | 1,144,299 |
| Jul 14, 2026 | $75.24 | $76.00 | $73.25 | $74.03 | -0.81% | 1,056,192 |
| Jul 13, 2026 | $70.95 | $74.78 | $70.86 | $74.64 | +4.53% | 1,095,439 |
| Jul 10, 2026 | $71.14 | $72.13 | $70.38 | $71.40 | +0.21% | 954,435 |
| Jul 9, 2026 | $69.46 | $72.71 | $68.25 | $71.25 | +4.12% | 1,281,968 |
| Jul 8, 2026 | $66.25 | $68.51 | $65.63 | $68.43 | +4.39% | 998,312 |
| Jul 7, 2026 | $67.01 | $69.65 | $65.11 | $65.55 | -1.84% | 979,203 |
| Jul 6, 2026 | $66.11 | $68.95 | $66.03 | $66.78 | +0.94% | 1,081,856 |
| Jul 2, 2026 | $68.89 | $69.44 | $66.12 | $66.16 | -4.09% | 1,166,428 |
| Jul 1, 2026 | $65.82 | $69.72 | $65.61 | $68.98 | +4.29% | 1,318,819 |
| Jun 30, 2026 | $72.15 | $72.88 | $65.78 | $66.14 | -8.81% | 2,384,244 |
| Jun 29, 2026 | $73.10 | $74.64 | $70.22 | $72.53 | -1.60% | 1,646,573 |
| Jun 26, 2026 | $83.52 | $83.68 | $71.78 | $73.71 | -10.71% | 3,390,348 |
| Jun 25, 2026 | $82.90 | $84.16 | $81.79 | $82.55 | -0.29% | 806,713 |
| Jun 24, 2026 | $82.82 | $84.75 | $81.80 | $82.79 | +0.06% | 869,171 |
| Jun 23, 2026 | $82.88 | $83.43 | $80.94 | $82.74 | -0.17% | 756,424 |
| Jun 22, 2026 | $84.45 | $85.15 | $82.36 | $82.88 | -1.36% | 763,437 |
| Jun 18, 2026 | $84.47 | $85.83 | $83.65 | $84.02 | +0.45% | 1,288,829 |
| Jun 17, 2026 | $83.60 | $84.19 | $81.78 | $83.64 | -0.27% | 966,274 |
| Jun 16, 2026 | $83.43 | $85.39 | $82.90 | $83.87 | +1.23% | 1,088,738 |
| Jun 15, 2026 | $81.01 | $83.00 | $78.20 | $82.85 | +2.41% | 1,025,968 |
| Jun 12, 2026 | $78.65 | $82.33 | $77.00 | $80.90 | +2.86% | 1,463,100 |
| Jun 11, 2026 | $78.67 | $80.51 | $76.00 | $78.65 | -0.11% | 1,076,175 |
| Jun 10, 2026 | $74.41 | $78.90 | $73.60 | $78.74 | +6.09% | 1,401,669 |
| Jun 9, 2026 | $74.37 | $74.87 | $72.29 | $74.22 | +1.09% | 820,553 |
| Jun 8, 2026 | $75.66 | $75.66 | $72.50 | $73.42 | -0.90% | 775,893 |
| Jun 5, 2026 | $74.34 | $76.59 | $73.99 | $74.09 | +0.15% | 894,566 |
| Jun 4, 2026 | $74.73 | $75.39 | $73.22 | $73.98 | -1.60% | 743,988 |
| Jun 3, 2026 | $74.64 | $76.22 | $72.72 | $75.18 | +0.98% | 1,039,353 |
| Jun 2, 2026 | $74.99 | $75.23 | $73.50 | $74.45 | -0.73% | 585,532 |
| Jun 1, 2026 | $75.05 | $76.91 | $74.21 | $75.00 | -0.17% | 687,317 |
| May 29, 2026 | $77.40 | $77.40 | $74.60 | $75.13 | -2.91% | 1,167,834 |
| May 28, 2026 | $78.50 | $78.52 | $76.78 | $77.38 | -1.59% | 609,067 |
| May 27, 2026 | $77.32 | $79.38 | $77.02 | $78.63 | +2.80% | 708,950 |
| May 26, 2026 | $76.84 | $77.12 | $75.59 | $76.49 | +0.59% | 844,161 |
| May 22, 2026 | $79.06 | $79.63 | $75.36 | $76.04 | -3.54% | 997,194 |
| May 21, 2026 | $77.95 | $79.35 | $77.00 | $78.83 | +1.22% | 856,324 |
| May 20, 2026 | $77.21 | $78.95 | $76.54 | $77.88 | +1.87% | 759,074 |
| May 19, 2026 | $79.15 | $79.20 | $76.09 | $76.45 | -3.51% | 1,384,660 |
| May 18, 2026 | $78.55 | $79.70 | $77.80 | $79.23 | +1.01% | 812,427 |
| May 15, 2026 | $76.44 | $78.55 | $75.59 | $78.44 | +2.62% | 1,395,328 |
| May 14, 2026 | $74.77 | $77.01 | $73.40 | $76.44 | +2.23% | 1,285,006 |
| May 13, 2026 | $74.61 | $76.35 | $73.83 | $74.77 | +0.21% | 1,763,249 |
| May 12, 2026 | $72.46 | $75.64 | $72.25 | $74.61 | +2.97% | 2,009,044 |
| May 11, 2026 | $72.03 | $72.59 | $70.85 | $72.46 | +1.20% | 1,273,131 |
| May 8, 2026 | $68.45 | $72.98 | $68.32 | $71.60 | +4.98% | 1,671,722 |
| May 7, 2026 | $69.15 | $69.35 | $67.25 | $68.21 | -0.63% | 911,206 |
| May 6, 2026 | $68.96 | $68.96 | $66.96 | $68.64 | +1.25% | 997,265 |
| May 5, 2026 | $68.10 | $69.57 | $67.10 | $67.79 | +0.80% | 1,455,353 |
| May 4, 2026 | $66.92 | $67.84 | $65.64 | $67.25 | +0.75% | 1,210,952 |
| May 1, 2026 | $66.87 | $68.26 | $66.26 | $66.75 | +1.15% | 1,392,001 |
| Apr 30, 2026 | $67.66 | $69.59 | $63.76 | $65.99 | -1.43% | 4,623,289 |
| Apr 29, 2026 | $60.63 | $67.21 | $56.33 | $66.95 | +29.67% | 5,754,004 |
| Apr 28, 2026 | $51.13 | $53.34 | $51.13 | $51.63 | +0.04% | 1,606,180 |
| Apr 27, 2026 | $50.00 | $52.92 | $49.79 | $51.61 | +2.42% | 1,233,637 |
| Apr 24, 2026 | $47.20 | $50.88 | $46.52 | $50.39 | +6.26% | 1,029,929 |
| Apr 23, 2026 | $46.64 | $48.05 | $46.64 | $47.42 | +1.80% | 771,611 |
| Apr 22, 2026 | $47.74 | $48.99 | $46.13 | $46.58 | -1.69% | 737,116 |
| Apr 21, 2026 | $47.26 | $48.77 | $46.50 | $47.38 | -0.19% | 916,853 |
| Apr 20, 2026 | $48.06 | $48.20 | $45.85 | $47.47 | -1.76% | 2,071,108 |
| Apr 17, 2026 | $48.89 | $49.90 | $47.55 | $48.32 | -0.03% | 1,072,776 |
| Apr 16, 2026 | $49.88 | $50.72 | $47.23 | $48.34 | -2.92% | 895,946 |
| Apr 15, 2026 | $49.33 | $50.55 | $48.45 | $49.79 | +0.32% | 877,548 |
| Apr 14, 2026 | $48.19 | $50.22 | $48.12 | $49.63 | +2.56% | 943,827 |
| Apr 13, 2026 | $50.97 | $51.24 | $47.52 | $48.39 | -5.12% | 1,782,613 |
| Apr 10, 2026 | $49.77 | $51.09 | $48.73 | $51.00 | +4.44% | 851,296 |
| Apr 9, 2026 | $48.35 | $49.70 | $47.73 | $48.83 | -0.67% | 1,146,012 |
| Apr 8, 2026 | $50.18 | $51.55 | $48.90 | $49.16 | -0.12% | 1,517,544 |
| Apr 7, 2026 | $49.23 | $51.14 | $49.04 | $49.22 | -0.63% | 1,208,032 |
| Apr 6, 2026 | $48.23 | $49.96 | $47.00 | $49.53 | +2.67% | 637,624 |
| Apr 2, 2026 | $47.22 | $48.98 | $46.26 | $48.24 | -0.72% | 787,911 |
| Apr 1, 2026 | $48.67 | $49.04 | $47.63 | $48.59 | +1.42% | 1,308,439 |
| Mar 31, 2026 | $47.52 | $48.30 | $45.02 | $47.91 | +2.99% | 1,331,484 |
| Mar 30, 2026 | $46.97 | $48.05 | $46.11 | $46.52 | -0.96% | 1,513,535 |
| Mar 27, 2026 | $51.26 | $51.31 | $46.89 | $46.97 | -9.11% | 1,779,955 |
| Mar 26, 2026 | $52.92 | $53.23 | $51.64 | $51.68 | -4.07% | 1,167,213 |
| Mar 25, 2026 | $54.63 | $55.03 | $52.62 | $53.87 | -1.54% | 1,475,882 |
| Mar 24, 2026 | $55.26 | $55.70 | $52.99 | $54.71 | -1.90% | 9,320,015 |
| Mar 23, 2026 | $56.50 | $57.07 | $55.03 | $55.77 | +5.47% | 2,740,482 |
| Mar 20, 2026 | $53.55 | $53.92 | $52.44 | $52.88 | -2.04% | 894,923 |
| Mar 19, 2026 | $55.45 | $55.70 | $51.65 | $53.98 | -3.42% | 1,420,962 |
| Mar 18, 2026 | $58.04 | $58.04 | $55.61 | $55.89 | -3.87% | 735,256 |
| Mar 17, 2026 | $59.92 | $59.92 | $57.97 | $58.14 | -4.06% | 983,774 |
| Mar 16, 2026 | $57.98 | $61.39 | $57.98 | $60.60 | +3.86% | 1,755,574 |
| Mar 13, 2026 | $58.86 | $59.73 | $56.43 | $58.35 | +0.62% | 789,002 |
| Mar 12, 2026 | $56.47 | $58.72 | $56.47 | $57.99 | +0.52% | 1,175,303 |
| Mar 11, 2026 | $54.30 | $58.01 | $54.30 | $57.69 | +5.06% | 1,139,181 |
| Mar 10, 2026 | $52.58 | $56.32 | $52.58 | $54.91 | +4.11% | 1,136,041 |
| Mar 9, 2026 | $50.81 | $52.76 | $49.93 | $52.74 | +1.97% | 883,392 |
| Mar 6, 2026 | $51.90 | $52.82 | $51.08 | $51.72 | -2.42% | 818,598 |
| Mar 5, 2026 | $54.18 | $54.21 | $52.07 | $53.00 | -3.94% | 920,046 |
| Mar 4, 2026 | $54.32 | $55.26 | $53.81 | $55.18 | +1.95% | 648,684 |
| Mar 3, 2026 | $52.97 | $54.26 | $51.48 | $54.12 | -0.61% | 995,088 |
| Mar 2, 2026 | $56.99 | $58.55 | $54.33 | $54.45 | -6.22% | 1,329,992 |
| Feb 27, 2026 | $57.41 | $58.17 | $56.82 | $58.06 | +1.13% | 1,086,140 |
| Feb 26, 2026 | $55.30 | $58.15 | $55.00 | $57.41 | +4.25% | 1,041,487 |
| Feb 25, 2026 | $54.81 | $55.75 | $54.42 | $55.07 | -0.31% | 615,378 |
| Feb 24, 2026 | $53.55 | $55.24 | $52.27 | $55.24 | +3.02% | 1,062,587 |
| Feb 23, 2026 | $53.91 | $55.95 | $53.34 | $53.62 | -0.63% | 1,419,204 |
| Feb 20, 2026 | $51.00 | $55.62 | $50.01 | $53.96 | +4.25% | 2,518,895 |
| Feb 19, 2026 | $50.19 | $51.82 | $48.01 | $51.76 | +3.40% | 2,104,037 |
| Feb 18, 2026 | $55.05 | $57.27 | $48.54 | $50.06 | -11.43% | 4,799,979 |
| Feb 17, 2026 | $56.50 | $58.13 | $56.19 | $56.52 | -0.11% | 1,426,439 |
| Feb 13, 2026 | $57.14 | $58.93 | $55.53 | $56.58 | -1.10% | 987,424 |
| Feb 12, 2026 | $58.89 | $59.35 | $56.67 | $57.21 | -2.97% | 835,751 |
| Feb 11, 2026 | $57.18 | $59.35 | $56.72 | $58.96 | +4.24% | 826,518 |
| Feb 10, 2026 | $58.63 | $59.07 | $54.89 | $56.56 | -3.17% | 846,690 |
| Feb 9, 2026 | $59.08 | $59.88 | $57.30 | $58.41 | -0.93% | 550,648 |
| Feb 6, 2026 | $57.23 | $59.05 | $57.03 | $58.96 | +3.46% | 739,053 |
| Feb 5, 2026 | $54.80 | $57.42 | $54.16 | $56.99 | +3.62% | 711,873 |
| Feb 4, 2026 | $57.80 | $58.05 | $54.21 | $55.00 | -4.45% | 969,372 |
| Feb 3, 2026 | $56.06 | $57.58 | $55.75 | $57.56 | +3.28% | 793,295 |
| Feb 2, 2026 | $53.30 | $56.37 | $52.69 | $55.73 | +4.46% | 747,813 |
| Jan 30, 2026 | $53.97 | $54.59 | $52.97 | $53.35 | -1.89% | 605,751 |
| Jan 29, 2026 | $54.23 | $54.75 | $53.40 | $54.38 | +0.38% | 494,853 |
| Jan 28, 2026 | $54.94 | $55.25 | $52.15 | $54.17 | -1.47% | 769,577 |
| Jan 27, 2026 | $55.60 | $55.99 | $54.45 | $54.98 | +0.20% | 724,835 |
| Jan 26, 2026 | $52.08 | $55.07 | $51.61 | $54.87 | +4.91% | 842,685 |
| Jan 23, 2026 | $52.22 | $52.56 | $51.83 | $52.30 | +0.15% | 763,155 |
| Jan 22, 2026 | $53.43 | $53.78 | $52.08 | $52.22 | -2.47% | 697,421 |
| Jan 21, 2026 | $54.18 | $54.47 | $53.18 | $53.54 | -0.72% | 804,463 |
| Jan 20, 2026 | $52.92 | $54.58 | $52.41 | $53.93 | +0.73% | 609,106 |
| Jan 16, 2026 | $52.78 | $54.30 | $52.53 | $53.54 | +1.57% | 539,801 |
| Jan 15, 2026 | $52.05 | $52.83 | $51.91 | $52.71 | +1.38% | 633,900 |
| Jan 14, 2026 | $55.30 | $55.46 | $51.93 | $51.99 | -5.95% | 808,158 |
| Jan 13, 2026 | $55.66 | $55.90 | $55.00 | $55.28 | -0.66% | 529,388 |
| Jan 12, 2026 | $54.87 | $56.46 | $54.30 | $55.65 | +1.24% | 582,864 |
| Jan 9, 2026 | $55.13 | $56.15 | $54.88 | $54.97 | -0.36% | 399,847 |
| Jan 8, 2026 | $54.09 | $55.36 | $54.09 | $55.17 | +1.75% | 459,199 |
| Jan 7, 2026 | $52.46 | $55.53 | $52.31 | $54.22 | +4.29% | 732,743 |
| Jan 6, 2026 | $53.30 | $53.30 | $51.43 | $51.99 | -2.90% | 867,643 |
| Jan 5, 2026 | $53.55 | $54.19 | $51.55 | $53.54 | +0.15% | 577,877 |
| Jan 2, 2026 | $52.99 | $54.26 | $52.32 | $53.46 | +0.85% | 441,842 |
| Dec 31, 2025 | $53.43 | $53.74 | $52.70 | $53.01 | -0.79% | 320,116 |
| Dec 30, 2025 | $54.16 | $54.83 | $53.38 | $53.43 | -2.00% | 443,988 |
| Dec 29, 2025 | $53.56 | $54.89 | $53.34 | $54.52 | +1.79% | 477,472 |
| Dec 26, 2025 | $53.24 | $53.73 | $52.87 | $53.56 | +0.28% | 206,013 |
| Dec 24, 2025 | $53.86 | $54.04 | $53.21 | $53.41 | -0.54% | 151,467 |
| Dec 23, 2025 | $53.73 | $54.34 | $53.01 | $53.70 | +0.58% | 523,235 |
| Dec 22, 2025 | $53.04 | $54.35 | $52.95 | $53.39 | -0.17% | 447,218 |
| Dec 19, 2025 | $52.50 | $54.19 | $52.50 | $53.48 | +1.91% | 1,395,536 |
| Dec 18, 2025 | $51.58 | $52.88 | $51.58 | $52.48 | +2.44% | 624,738 |
| Dec 17, 2025 | $52.33 | $52.33 | $51.00 | $51.23 | -1.88% | 922,775 |
| Dec 16, 2025 | $53.91 | $54.05 | $51.94 | $52.21 | -3.37% | 787,627 |
| Dec 15, 2025 | $54.78 | $55.29 | $53.96 | $54.03 | -0.97% | 781,366 |
| Dec 12, 2025 | $54.33 | $54.84 | $53.91 | $54.56 | +0.42% | 408,125 |
| Dec 11, 2025 | $54.72 | $55.00 | $53.49 | $54.33 | +0.39% | 496,594 |
| Dec 10, 2025 | $54.04 | $54.69 | $53.73 | $54.12 | -0.04% | 634,665 |
| Dec 9, 2025 | $53.79 | $55.00 | $53.57 | $54.14 | +1.06% | 515,929 |
| Dec 8, 2025 | $55.03 | $55.03 | $53.31 | $53.57 | -1.82% | 808,025 |
| Dec 5, 2025 | $53.96 | $54.85 | $53.66 | $54.57 | +1.44% | 670,728 |
| Dec 4, 2025 | $54.58 | $54.97 | $53.63 | $53.79 | -1.52% | 454,630 |
| Dec 3, 2025 | $54.65 | $55.09 | $53.95 | $54.62 | -0.05% | 598,463 |
| Dec 2, 2025 | $54.28 | $54.77 | $52.94 | $54.65 | +0.89% | 1,329,144 |
| Dec 1, 2025 | $53.41 | $54.41 | $52.90 | $54.17 | +1.42% | 753,991 |
| Nov 28, 2025 | $53.92 | $54.23 | $52.69 | $53.41 | -0.78% | 526,558 |
| Nov 26, 2025 | $52.96 | $53.98 | $52.15 | $53.83 | +1.51% | 903,659 |
| Nov 25, 2025 | $51.16 | $53.10 | $51.00 | $53.03 | +3.70% | 1,940,660 |
| Nov 24, 2025 | $50.00 | $51.95 | $49.33 | $51.14 | +5.84% | 2,006,366 |
| Nov 21, 2025 | $46.34 | $49.09 | $46.25 | $48.32 | +4.54% | 928,124 |
| Nov 20, 2025 | $47.70 | $47.81 | $45.90 | $46.22 | -2.26% | 415,209 |
| Nov 19, 2025 | $46.51 | $47.75 | $45.84 | $47.29 | +1.50% | 604,599 |
| Nov 18, 2025 | $45.68 | $46.84 | $45.00 | $46.59 | +2.55% | 914,617 |
| Nov 17, 2025 | $47.36 | $50.50 | $45.01 | $45.43 | +3.60% | 2,647,983 |
| Nov 14, 2025 | $43.21 | $44.20 | $43.11 | $43.85 | +1.67% | 685,340 |
| Nov 13, 2025 | $43.50 | $43.99 | $42.64 | $43.13 | -0.02% | 801,853 |
| Nov 12, 2025 | $42.05 | $43.15 | $41.50 | $43.14 | +3.06% | 932,365 |
| Nov 11, 2025 | $41.77 | $42.37 | $40.62 | $41.86 | +0.38% | 458,820 |
| Nov 10, 2025 | $42.34 | $43.28 | $41.68 | $41.70 | -0.97% | 490,984 |
| Nov 7, 2025 | $41.86 | $42.56 | $41.50 | $42.11 | +0.69% | 397,128 |
| Nov 6, 2025 | $41.62 | $42.73 | $41.58 | $41.82 | +0.07% | 604,452 |
| Nov 5, 2025 | $40.08 | $42.22 | $39.85 | $41.79 | +4.79% | 998,326 |
| Nov 4, 2025 | $40.60 | $41.25 | $39.69 | $39.88 | -2.30% | 744,675 |
| Nov 3, 2025 | $40.80 | $41.73 | $39.86 | $40.82 | -0.87% | 946,599 |
| Oct 31, 2025 | $42.50 | $43.07 | $41.12 | $41.18 | – | 966,156 |
Seasonality
COCO return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.1% | 11.8% | -7.2% | 15.3% | 15.6% | -6.9% | 2.3% | 4.6% | -1.4% | -0.4% | 13.2% | -1.2% |
| Months up | 2 of 5 | 4 of 5 | 1 of 5 | 4 of 5 | 5 of 5 | 2 of 5 | 1 of 5 | 4 of 5 | 2 of 5 | 3 of 5 | 5 of 6 | 2 of 5 |
| 2026 | 0.6% | 8.8% | -17.5% | 37.7% | 13.9% | -12.0% | -0.3% | -11.0% | -2.5% | 2.1% | 10.6% | |
| 2025 | 1.4% | -13.4% | -5.5% | 7.8% | 7.7% | 1.4% | -2.3% | 1.4% | 18.8% | -3.0% | 29.7% | -0.7% |
| 2024 | -23.2% | 32.6% | -6.4% | -0.8% | 20.1% | -4.3% | -7.2% | 1.1% | 8.4% | 4.6% | 20.0% | 3.9% |
| 2023 | -1.8% | 24.6% | 16.0% | 10.3% | 23.2% | 0.7% | -1.7% | 7.1% | -8.0% | 4.1% | 3.5% | -8.6% |
| 2022 | -2.3% | 6.2% | -22.7% | 21.2% | 12.9% | -20.1% | 23.1% | 24.4% | -24.0% | -9.9% | 15.4% | 16.7% |
| 2021 | 0.0% | -17.3% |
See a number that looks wrong?