BIT:1COTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.36	2.36	2.36	2.36	2.36	2.61%	-
Oct 1, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	-
Sep 30, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Sep 29, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	-
Sep 28, 2026	2.32	2.32	2.32	2.32	2.32	1.75%	-
Sep 25, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	-
Sep 24, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 23, 2026	2.32	2.32	2.32	2.32	2.32	1.75%	-
Sep 22, 2026	2.28	2.28	2.28	2.28	2.28	7.55%	-
Sep 21, 2026	2.12	2.12	2.12	2.12	2.12	-0.93%	-
Sep 18, 2026	2.14	2.14	2.14	2.14	2.14	-1.83%	-
Sep 17, 2026	2.18	2.18	2.18	2.18	2.18	-5.22%	-
Sep 16, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	-
Sep 15, 2026	2.32	2.32	2.32	2.32	2.32	-0.85%	-
Sep 14, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	-
Sep 11, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Sep 10, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Sep 9, 2026	2.30	2.30	2.30	2.30	2.30	-3.36%	-
Sep 8, 2026	2.50	2.50	2.50	2.38	2.38	-4.80%	200
Sep 7, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Sep 4, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	-
Sep 3, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Sep 2, 2026	2.54	2.54	2.54	2.54	2.54	3.25%	-
Sep 1, 2026	2.48	2.48	2.48	2.46	2.46	0.82%	41
Aug 31, 2026	2.42	2.42	2.42	2.44	2.44	0.83%	1,493
Aug 28, 2026	2.42	2.42	2.42	2.42	2.42	2.54%	-
Aug 27, 2026	2.36	2.36	2.36	2.36	2.36	2.61%	-
Aug 26, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	-
Aug 25, 2026	2.34	2.34	2.34	2.34	2.34	-0.85%	-
Aug 24, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	-
Aug 21, 2026	2.38	2.38	2.38	2.38	2.38	-1.65%	-
Aug 20, 2026	2.42	2.46	2.42	2.42	2.42	-5.47%	1,225
Aug 19, 2026	2.56	2.56	2.56	2.56	2.56	10.34%	-
Aug 18, 2026	2.32	2.32	2.32	2.32	2.32	-2.52%	-
Aug 17, 2026	2.38	2.38	2.38	2.38	2.38	0.85%	-
Aug 14, 2026	2.36	2.36	2.36	2.36	2.36	-1.67%	-
Aug 13, 2026	2.40	2.40	2.40	2.40	2.40	1.69%	-
Aug 12, 2026	2.36	2.36	2.36	2.36	2.36	-4.07%	-
Aug 11, 2026	2.46	2.46	2.46	2.46	2.46	2.50%	-
Aug 10, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Aug 7, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	-
Aug 6, 2026	2.50	2.50	2.50	2.42	2.42	-2.42%	1,987
Aug 5, 2026	2.48	2.48	2.48	2.48	2.48	1.64%	-
Aug 4, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	-
Aug 3, 2026	2.48	2.48	2.48	2.48	2.48	4.20%	-
Jul 31, 2026	2.38	2.38	2.38	2.38	2.38	2.59%	-
Jul 30, 2026	2.38	2.38	2.38	2.32	2.32	-2.52%	1,987
Jul 29, 2026	2.38	2.38	2.38	2.38	2.38	-3.25%	-
Jul 28, 2026	2.46	2.46	2.46	2.46	2.46	5.13%	-
Jul 27, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	-