Vita Coco

COCO
🏛️ usa →
42.77
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.64 25.96 25.53 25.65 0.4M
2023-12-28 26.16 26.21 25.56 25.59 0.3M
2023-12-27 26.45 26.90 26.04 26.16 0.4M
2023-12-26 26.12 26.61 26.08 26.35 0.2M
2023-12-22 26.57 26.88 26.16 26.20 0.4M
2023-12-21 26.27 26.58 25.76 26.51 0.4M
2023-12-20 26.67 26.82 25.96 25.99 0.6M
2023-12-19 26.34 26.68 26.03 26.66 0.8M
2023-12-18 26.27 27.29 26.17 26.56 0.6M
2023-12-15 27.22 27.47 25.47 26.12 1.1M
2023-12-14 27.74 28.36 26.81 26.98 0.9M
2023-12-13 27.61 27.91 27.22 27.70 0.4M
2023-12-12 27.57 27.59 26.98 27.48 0.5M
2023-12-11 27.19 27.58 26.94 27.41 0.4M
2023-12-08 26.54 27.59 26.54 27.20 0.4M
2023-12-07 27.64 27.64 26.20 26.61 0.5M
2023-12-06 28.37 28.81 27.63 27.70 0.4M
2023-12-05 28.32 28.43 28.13 28.21 0.6M
2023-12-04 27.52 28.68 27.50 28.36 0.6M
2023-12-01 28.07 28.33 27.65 27.79 0.7M
2023-11-30 27.99 28.31 27.68 28.06 0.6M
2023-11-29 28.84 29.08 27.55 27.99 0.7M
2023-11-28 29.91 29.93 28.51 28.91 0.9M
2023-11-27 29.26 31.43 29.26 30.04 2.3M
2023-11-24 28.99 29.69 28.99 29.33 0.2M
2023-11-22 28.80 29.40 28.80 29.03 0.3M
2023-11-21 29.07 29.46 28.44 28.50 0.6M
2023-11-20 29.15 29.67 28.97 29.13 0.4M
2023-11-17 29.20 29.49 28.77 29.10 0.6M
2023-11-16 29.49 29.68 29.18 29.25 0.5M
2023-11-15 28.86 29.66 28.36 29.48 0.9M
2023-11-14 29.00 29.20 28.41 28.53 1.0M
2023-11-13 29.10 29.34 28.55 28.60 0.8M
2023-11-10 28.52 29.18 28.32 28.91 0.5M
2023-11-09 28.25 29.00 28.25 28.35 0.8M
2023-11-08 28.05 28.23 27.48 28.16 1.0M
2023-11-07 27.39 28.50 27.38 27.83 2.1M
2023-11-06 28.93 29.51 28.52 28.92 0.6M
2023-11-03 28.99 29.29 27.72 28.93 1.4M
2023-11-02 28.72 30.25 28.46 28.48 1.5M
2023-11-01 27.74 28.62 27.00 28.04 1.7M
2023-10-31 25.95 27.51 25.41 27.10 2.7M
2023-10-30 24.42 24.80 23.02 23.37 1.1M
2023-10-27 24.15 24.69 24.01 24.36 0.5M
2023-10-26 24.94 25.21 23.81 23.91 0.5M
2023-10-25 26.08 26.08 24.98 25.08 0.4M
2023-10-24 25.27 26.18 25.18 26.10 0.5M
2023-10-23 24.18 25.11 23.94 24.87 0.5M
2023-10-20 24.84 24.88 24.02 24.51 0.3M
2023-10-19 24.96 25.34 24.47 24.76 0.6M
2023-10-18 25.50 26.12 24.11 25.02 1.2M
2023-10-17 26.28 26.54 23.88 25.64 1.6M
2023-10-16 26.28 27.44 25.81 26.91 0.9M
2023-10-13 25.42 26.29 25.37 26.28 0.6M
2023-10-12 27.11 27.21 25.25 25.42 0.4M
2023-10-11 27.76 27.94 26.58 26.99 0.3M
2023-10-10 27.11 27.83 27.10 27.43 0.4M
2023-10-09 26.48 27.18 26.25 27.14 0.4M
2023-10-06 26.04 26.93 25.90 26.68 0.6M
2023-10-05 27.30 27.51 26.38 26.42 0.4M
2023-10-04 26.72 27.35 26.44 27.28 0.4M
2023-10-03 27.08 27.62 26.04 26.58 0.5M
2023-10-02 26.17 27.53 26.17 27.26 0.6M
2023-09-29 26.77 26.88 25.89 26.04 0.4M
2023-09-28 25.87 26.74 25.64 26.59 0.4M
2023-09-27 25.30 26.00 25.03 25.94 0.4M
2023-09-26 24.91 25.46 24.56 25.30 0.4M
2023-09-25 25.77 26.05 24.96 25.27 0.5M
2023-09-22 25.03 26.54 24.64 26.11 0.5M
2023-09-21 26.75 26.75 25.28 25.50 0.9M
2023-09-20 27.09 27.63 26.46 27.04 0.5M
2023-09-19 26.20 27.27 25.54 27.09 0.9M
2023-09-18 26.79 26.89 25.68 26.49 0.6M
2023-09-15 29.06 29.15 25.91 26.79 1.8M
2023-09-14 31.90 32.12 28.41 28.78 1.8M
2023-09-13 31.46 33.06 31.41 31.83 0.9M
2023-09-12 30.98 33.29 30.98 31.47 1.5M
2023-09-11 28.73 31.00 28.73 30.93 1.2M
2023-09-08 28.46 28.71 28.32 28.54 0.3M
2023-09-07 28.29 28.82 27.45 28.55 0.3M
2023-09-06 27.99 28.56 27.76 28.37 0.3M
2023-09-05 27.40 28.13 26.86 28.05 0.4M
2023-09-01 28.45 28.64 26.98 27.13 0.6M
2023-08-31 28.67 28.73 28.01 28.29 0.5M
2023-08-30 28.35 29.00 28.00 28.67 0.4M
2023-08-29 27.53 28.45 27.40 28.24 0.3M
2023-08-28 27.44 28.20 27.32 27.58 0.4M
2023-08-25 27.20 27.38 26.90 27.15 0.2M
2023-08-24 28.16 28.51 27.09 27.19 0.4M
2023-08-23 27.21 28.20 27.08 28.05 0.6M
2023-08-22 26.83 27.29 26.62 27.06 0.3M
2023-08-21 27.44 27.49 25.95 26.66 0.5M
2023-08-18 25.85 27.78 25.65 27.42 0.6M
2023-08-17 26.58 27.19 26.28 26.31 0.3M
2023-08-16 27.33 27.47 26.57 26.66 0.4M
2023-08-15 27.57 27.88 26.98 27.33 0.4M
2023-08-14 26.66 27.65 26.36 27.63 0.6M
2023-08-11 27.30 27.44 26.27 26.50 0.5M
2023-08-10 26.76 27.94 26.76 27.30 1.0M
2023-08-09 26.98 26.98 26.20 26.47 0.5M
2023-08-08 27.59 27.72 26.44 26.65 0.7M
2023-08-07 24.52 27.65 24.52 27.59 1.7M
2023-08-04 24.33 25.39 24.33 24.58 0.7M
2023-08-03 24.41 25.17 23.32 24.49 1.3M
2023-08-02 28.94 30.88 24.80 25.07 4.0M
2023-08-01 26.42 26.54 26.15 26.39 0.7M
2023-07-31 26.47 26.68 26.11 26.42 0.4M
2023-07-28 25.95 26.72 25.95 26.53 0.4M
2023-07-27 26.18 26.56 25.59 25.87 0.6M
2023-07-26 25.97 26.45 25.87 26.06 0.3M
2023-07-25 26.03 26.44 25.84 25.98 0.3M
2023-07-24 26.15 26.21 25.67 26.06 0.3M
2023-07-21 26.08 26.63 25.75 25.94 0.4M
2023-07-20 25.61 26.04 25.48 25.96 0.3M
2023-07-19 25.07 25.72 24.61 25.61 0.4M
2023-07-18 25.04 25.22 24.73 24.81 0.3M
2023-07-17 24.52 25.49 24.51 25.25 0.5M
2023-07-14 24.43 25.44 24.19 24.66 0.4M
2023-07-13 23.99 25.09 23.73 24.55 0.6M
2023-07-12 24.65 24.78 23.34 23.86 1.0M
2023-07-11 25.32 25.50 23.92 24.48 0.9M
2023-07-10 25.16 25.85 25.03 25.43 0.6M
2023-07-07 25.53 25.63 24.80 25.16 0.7M
2023-07-06 25.83 25.89 25.11 25.44 0.7M
2023-07-05 26.63 26.80 25.82 25.89 0.5M
2023-07-03 26.90 26.92 26.02 26.65 0.4M
2023-06-30 27.24 27.35 26.68 26.87 0.3M
2023-06-29 27.13 27.50 26.89 26.94 0.3M
2023-06-28 26.85 27.24 26.48 26.96 0.6M
2023-06-27 27.63 27.63 26.32 26.99 0.8M
2023-06-26 28.25 28.25 27.38 27.61 0.7M
2023-06-23 29.15 29.32 28.20 28.26 0.8M
2023-06-22 27.64 29.38 27.64 29.15 0.9M
2023-06-21 27.92 28.12 27.22 27.51 0.5M
2023-06-20 28.84 29.16 27.31 27.86 0.5M
2023-06-16 29.47 29.47 28.59 28.84 0.6M
2023-06-15 29.28 29.70 28.73 29.10 0.3M
2023-06-14 28.70 29.35 28.62 29.30 0.4M
2023-06-13 28.78 29.24 28.06 28.66 0.6M
2023-06-12 28.36 28.70 27.61 28.55 0.4M
2023-06-09 27.68 28.25 27.36 28.04 0.5M
2023-06-08 26.20 27.81 26.20 27.68 0.8M
2023-06-07 26.92 27.12 25.66 26.08 0.7M
2023-06-06 26.86 27.34 26.30 26.92 0.6M
2023-06-05 26.30 27.73 26.25 26.60 0.9M
2023-06-02 26.32 26.79 26.20 26.55 0.5M
2023-06-01 26.46 26.73 25.92 26.19 0.7M
2023-05-31 26.19 26.88 25.98 26.68 1.4M
2023-05-30 26.19 26.59 25.94 26.19 0.7M
2023-05-26 25.94 26.82 25.51 26.06 1.0M
2023-05-25 23.89 26.44 23.73 25.97 1.8M
2023-05-24 24.25 24.51 23.53 23.70 2.8M
2023-05-23 22.86 24.62 22.67 24.56 1.1M
2023-05-22 21.93 23.30 20.46 22.94 1.5M
2023-05-19 24.68 24.79 24.21 24.42 0.3M
2023-05-18 24.65 25.04 24.34 24.48 0.3M
2023-05-17 24.74 24.74 23.93 24.69 0.4M
2023-05-16 24.32 25.18 23.94 24.70 0.5M
2023-05-15 24.60 24.65 24.23 24.31 0.3M
2023-05-12 24.25 24.59 24.20 24.41 0.3M
2023-05-11 24.18 24.50 23.82 24.25 0.4M
2023-05-10 24.50 24.57 23.57 24.35 0.6M
2023-05-09 23.30 24.48 23.17 24.35 1.2M
2023-05-08 22.64 23.35 22.43 23.26 0.6M
2023-05-05 23.37 23.60 22.59 22.64 0.8M
2023-05-04 24.00 24.33 22.50 22.93 0.6M
2023-05-03 21.86 24.16 20.91 23.62 1.9M
2023-05-02 21.77 21.81 20.32 20.39 0.9M
2023-05-01 21.56 21.84 21.31 21.77 0.4M
2023-04-28 20.93 21.82 20.79 21.65 0.4M
2023-04-27 21.07 21.26 20.87 21.02 0.2M
2023-04-26 20.78 21.35 20.65 21.07 0.3M
2023-04-25 20.20 21.03 20.03 20.89 0.5M
2023-04-24 20.70 21.14 20.28 20.32 0.3M
2023-04-21 20.79 21.04 20.50 20.68 0.3M
2023-04-20 20.62 20.80 20.36 20.68 0.3M
2023-04-19 20.81 21.16 20.60 20.70 0.4M
2023-04-18 21.53 21.53 20.69 20.75 0.3M
2023-04-17 21.71 22.48 21.38 21.50 0.3M
2023-04-14 21.43 21.81 21.07 21.39 0.4M
2023-04-13 21.53 22.04 21.45 21.60 0.2M
2023-04-12 21.66 21.78 21.27 21.40 0.2M
2023-04-11 21.95 22.37 21.60 21.67 0.4M
2023-04-10 20.68 21.99 20.42 21.91 0.5M
2023-04-06 20.52 21.22 20.52 20.78 0.3M
2023-04-05 20.25 21.18 19.98 20.83 0.6M
2023-04-04 19.95 20.07 19.56 19.60 0.2M
2023-04-03 19.62 19.86 19.23 19.78 0.3M
2023-03-31 19.40 19.88 19.31 19.62 0.2M
2023-03-30 20.03 20.11 19.06 19.15 0.2M
2023-03-29 20.32 20.52 19.92 19.99 0.2M
2023-03-28 19.80 20.08 19.61 20.04 0.3M
2023-03-27 19.50 20.29 19.24 19.84 0.7M
2023-03-24 18.49 19.38 18.20 19.30 0.4M
2023-03-23 18.03 18.85 17.96 18.50 0.3M
2023-03-22 17.67 18.23 17.61 17.90 0.2M
2023-03-21 17.54 17.80 17.41 17.70 0.2M
2023-03-20 17.39 17.66 17.22 17.48 0.2M
2023-03-17 17.28 18.00 17.16 17.32 0.6M
2023-03-16 16.71 17.53 16.41 17.31 0.2M
2023-03-15 16.31 16.96 15.95 16.96 0.3M
2023-03-14 16.64 16.74 16.19 16.45 0.3M
2023-03-13 16.66 17.29 16.55 16.57 0.3M
2023-03-10 17.93 17.93 16.35 16.91 0.4M
2023-03-09 16.90 17.93 16.59 17.64 0.7M
2023-03-08 14.55 16.90 14.55 16.49 0.4M
2023-03-07 16.88 16.97 16.63 16.66 0.3M
2023-03-06 17.01 17.35 16.75 16.80 0.2M
2023-03-03 17.21 17.41 16.75 17.11 0.2M
2023-03-02 16.97 17.54 16.75 17.11 0.2M
2023-03-01 16.88 17.13 16.75 17.11 0.1M
2023-02-28 16.64 17.48 16.64 16.91 0.4M
2023-02-27 16.48 16.96 16.40 16.67 0.1M
2023-02-24 16.30 16.49 16.08 16.40 0.1M
2023-02-23 16.03 16.47 15.90 16.44 0.1M
2023-02-22 15.95 16.18 15.90 15.98 0.1M
2023-02-21 16.85 17.04 15.90 15.96 0.2M
2023-02-17 15.92 17.40 15.85 16.90 0.5M
2023-02-16 15.86 16.18 15.71 15.90 0.2M
2023-02-15 15.74 16.39 15.46 16.10 0.2M
2023-02-14 15.89 16.31 15.75 15.96 0.1M
2023-02-13 15.57 16.20 15.50 15.97 0.3M
2023-02-10 14.25 16.18 14.24 15.50 0.8M
2023-02-09 13.93 14.21 13.80 14.14 0.2M
2023-02-08 13.97 14.25 13.49 13.79 0.2M
2023-02-07 13.86 14.02 13.41 14.02 0.2M
2023-02-06 13.57 14.15 13.57 13.94 0.1M
2023-02-03 13.69 13.92 13.41 13.60 0.2M
2023-02-02 13.79 14.27 13.52 13.69 0.3M
2023-02-01 13.60 14.00 13.38 13.79 0.3M
2023-01-31 13.11 13.57 13.00 13.57 0.2M
2023-01-30 12.74 13.33 12.58 13.13 0.2M
2023-01-27 13.32 13.32 12.84 12.89 0.1M
2023-01-26 13.79 13.91 13.25 13.34 0.2M
2023-01-25 13.53 13.71 13.42 13.71 0.1M
2023-01-24 13.30 13.66 13.25 13.62 0.1M
2023-01-23 13.52 13.66 13.33 13.38 0.2M
2023-01-20 13.43 13.67 13.29 13.49 0.1M
2023-01-19 13.15 13.39 13.05 13.23 0.1M
2023-01-18 13.78 13.92 13.16 13.24 0.2M
2023-01-17 13.67 13.75 13.42 13.69 0.1M
2023-01-13 13.39 13.86 13.03 13.55 0.2M
2023-01-12 13.52 13.63 12.50 13.42 0.3M
2023-01-11 13.76 13.79 13.46 13.47 0.1M
2023-01-10 13.57 13.83 13.53 13.71 0.2M
2023-01-09 13.56 13.87 13.52 13.64 0.1M
2023-01-06 13.76 13.99 13.44 13.48 0.1M
2023-01-05 13.80 13.88 13.49 13.80 0.1M
2023-01-04 13.66 13.99 13.27 13.91 0.1M
2023-01-03 14.11 14.33 12.98 13.50 0.2M