Vita Coco Company Inc The (85E)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.57 | -5.58917764329 | 28.09 | 28.09 | 26.31 | 167 | 26.8423445 | DE |
| 4 | 2.22 | 9.13580246914 | 24.3 | 28.64 | 24.3 | 203 | 25.95031259 | DE |
| 12 | 4.41 | 19.9457259159 | 22.11 | 28.64 | 21.92 | 144 | 24.9809752 | DE |
| 26 | 2.72 | 11.4285714286 | 23.8 | 28.64 | 18.1 | 177 | 22.53774638 | DE |
| 52 | 0.12 | 0.454545454545 | 26.4 | 31 | 18.1 | 308 | 25.08420822 | DE |
| 156 | 0.12 | 0.454545454545 | 26.4 | 31 | 18.1 | 308 | 25.08420822 | DE |
| 260 | 0.12 | 0.454545454545 | 26.4 | 31 | 18.1 | 308 | 25.08420822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1718915160 | 26.31 | -0.6 | -2.23 | 27.07 | 27.07 | 26.31 | 454 |
| 1718828820 | 26.91 | -0.82 | -2.96 | 26.87 | 26.91 | 26.87 | 56 |
| 1718742360 | 27.73 | 0.24 | 0.87 | 27.73 | 27.73 | 27.73 | 1 |
| 1718656020 | 27.49 | -0.12 | -0.43 | 27.82 | 27.92 | 27.41 | 104 |
| 1718396820 | 27.61 | -0.89 | -3.12 | 28.09 | 28.09 | 27.61 | 221 |
| 1718310420 | 28.5 | 0.75 | 2.70 | 28.64 | 28.64 | 28.4 | 147 |
| 1718224020 | 27.75 | 1.18 | 4.44 | 27.06 | 27.75 | 27 | 188 |
| 1718137620 | 26.57 | 1.14 | 4.48 | 26 | 26.57 | 26 | 120 |
| 1718051220 | 25.43 | -0.53 | -2.04 | 25.12 | 25.44 | 25.05 | 709 |
| 1717792020 | 25.96 | -0.13 | -0.50 | 25.96 | 25.96 | 25.96 | 1 |
| 1717705620 | 26.09 | 0 | 0.00 | 26.09 | 26.09 | 26.09 | 0 |
| 1717619220 | 26.09 | 0.36 | 1.40 | 26.09 | 26.09 | 26.09 | 50 |
| 1717532820 | 25.73 | -0.77 | -2.91 | 26.16 | 26.16 | 25.73 | 327 |
| 1717446420 | 26.5 | 0.95 | 3.72 | 26.5 | 26.5 | 26.5 | 2 |
| 1717187220 | 25.55 | 0.62 | 2.49 | 25.88 | 26.09 | 25.55 | 1092 |
| 1717100820 | 24.93 | 0.53 | 2.17 | 25.14 | 25.14 | 24.93 | 129 |
| 1717014420 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1716928020 | 24.4 | 0.09 | 0.37 | 24.4 | 24.4 | 24.4 | 30 |
| 1716841560 | 24.31 | -0.36 | -1.46 | 24.31 | 24.31 | 24.31 | 5 |
| 1716582420 | 24.67 | 0.15 | 0.61 | 24.3 | 24.67 | 24.3 | 620 |
| 1716495960 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1716409560 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1716323160 | 24.52 | 0.32 | 1.32 | 24.61 | 24.61 | 24.52 | 145 |
| 1716236820 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1715977620 | 24.2 | 0.2 | 0.83 | 24.2 | 24.2 | 24.2 | 30 |
| 1715891220 | 24 | -1.22 | -4.84 | 24 | 24 | 24 | 10 |
| 1715804820 | 25.22 | -0.28 | -1.10 | 25.45 | 25.45 | 25.22 | 101 |
| 1715718360 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1715631960 | 25.5 | 0.62 | 2.49 | 24.93 | 25.5 | 24.93 | 65 |
| 1715372820 | 24.88 | 0.56 | 2.30 | 24.88 | 24.88 | 24.88 | 20 |
| 1715286420 | 24.32 | 0.13 | 0.54 | 24.25 | 24.32 | 24.25 | 158 |
| 1715200020 | 24.19 | -0.4 | -1.63 | 24.1 | 24.19 | 24.1 | 46 |
| 1715113620 | 24.59 | -0.16 | -0.65 | 24.59 | 24.59 | 24.59 | 1 |
| 1715027220 | 24.75 | -0.1 | -0.40 | 24.75 | 24.75 | 24.75 | 30 |
| 1714768020 | 24.85 | 0.06 | 0.24 | 24.85 | 24.85 | 24.85 | 8 |
| 1714681560 | 24.79 | 1.32 | 5.62 | 24.27 | 25 | 24.27 | 175 |
| 1714508820 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1714422420 | 23.47 | 0.37 | 1.60 | 23.29 | 23.56 | 23.29 | 66 |
| 1714163220 | 23.1 | 1 | 4.52 | 23.1 | 23.1 | 23.1 | 150 |
| 1714076820 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1713990420 | 22.1 | 0.18 | 0.82 | 22.1 | 22.1 | 22.1 | 100 |
| 1713904020 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1713817620 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1713558420 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1713472020 | 21.92 | -0.71 | -3.14 | 21.92 | 21.92 | 21.92 | 1 |
| 1713385620 | 22.63 | 0.08 | 0.35 | 22.63 | 22.63 | 22.63 | 176 |
| 1713299220 | 22.55 | -1.04 | -4.41 | 22.63 | 22.63 | 22.55 | 120 |
| 1713212820 | 23.59 | -0.1 | -0.42 | 23.59 | 23.59 | 23.59 | 100 |
| 1712953620 | 23.69 | 0.31 | 1.33 | 23.48 | 23.7 | 23.48 | 80 |
| 1712867160 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 0 |
| 1712780760 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 9 |
| 1712694360 | 23.38 | -0.54 | -2.26 | 23.55 | 23.55 | 23.38 | 25 |
| 1712607960 | 23.92 | -0.14 | -0.58 | 24.33 | 24.35 | 23.92 | 87 |
| 1712348820 | 24.06 | 0.7 | 3.00 | 23.64 | 24.06 | 23.64 | 500 |
| 1712262360 | 23.36 | 0.43 | 1.88 | 23.37 | 23.37 | 23.08 | 104 |
| 1712175960 | 22.93 | 0.82 | 3.71 | 22.93 | 22.93 | 22.93 | 10 |
| 1712089560 | 22.11 | -0.09 | -0.41 | 22.11 | 22.11 | 22.11 | 150 |
| 1711661160 | 22.2 | -0.2 | -0.89 | 22.2 | 22.2 | 22.2 | 20 |
| 1711574820 | 22.4 | 0.2 | 0.90 | 22 | 22.4 | 22 | 56 |
| 1711488360 | 22.2 | -0.4 | -1.77 | 22.4 | 22.4 | 22.2 | 610 |
| 1711401960 | 22.6 | -0.2 | -0.88 | 22.8 | 22.8 | 22.6 | 2 |
| 1711142760 | 22.8 | 0 | 0.00 | 22.6 | 22.8 | 22.6 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
