Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
4.040
+0.010 (0.25%)
At close: Nov 13, 2026, 4:00 PM EST
4.080
+0.040 (0.99%)
After-hours: Nov 13, 2026, 7:30 PM EST
Coty Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.03 | 4.13 | 4.01 | 4.04 | 4.04 | 0.25% | 7,118,008 |
| Nov 12, 2026 | 4.09 | 4.09 | 3.88 | 4.03 | 4.03 | -0.74% | 8,768,914 |
| Nov 11, 2026 | 4.28 | 4.33 | 4.04 | 4.06 | 4.06 | -6.24% | 4,995,896 |
| Nov 10, 2026 | 4.19 | 4.37 | 4.15 | 4.33 | 4.33 | 2.61% | 6,331,501 |
| Nov 9, 2026 | 4.14 | 4.35 | 4.11 | 4.22 | 4.22 | 4.20% | 11,573,810 |
| Nov 6, 2026 | 3.87 | 4.10 | 3.78 | 4.05 | 4.05 | 3.58% | 7,952,969 |
| Nov 5, 2026 | 3.80 | 4.09 | 3.80 | 3.91 | 3.91 | 12.68% | 14,929,304 |
| Nov 4, 2026 | 3.32 | 3.57 | 3.32 | 3.47 | 3.47 | 5.47% | 8,143,197 |
| Nov 3, 2026 | 3.47 | 3.48 | 3.20 | 3.29 | 3.29 | -5.46% | 10,133,324 |
| Nov 2, 2026 | 3.44 | 3.57 | 3.43 | 3.48 | 3.48 | 2.35% | 6,880,816 |
| Oct 30, 2026 | 3.39 | 3.44 | 3.30 | 3.40 | 3.40 | 1.49% | 4,651,777 |
| Oct 29, 2026 | 3.40 | 3.43 | 3.28 | 3.35 | 3.35 | -0.30% | 3,525,012 |
| Oct 28, 2026 | 3.29 | 3.40 | 3.25 | 3.36 | 3.36 | 2.13% | 4,137,378 |
| Oct 27, 2026 | 3.22 | 3.31 | 3.16 | 3.29 | 3.29 | 1.86% | 6,062,761 |
| Oct 26, 2026 | 3.22 | 3.28 | 3.19 | 3.23 | 3.23 | - | 4,078,952 |
| Oct 23, 2026 | 3.22 | 3.24 | 3.15 | 3.23 | 3.23 | 0.62% | 4,024,151 |
| Oct 22, 2026 | 3.09 | 3.22 | 3.06 | 3.21 | 3.21 | 5.25% | 8,575,251 |
| Oct 21, 2026 | 3.20 | 3.24 | 3.00 | 3.05 | 3.05 | -5.28% | 6,353,979 |
| Oct 20, 2026 | 3.20 | 3.23 | 3.14 | 3.22 | 3.22 | 0.94% | 4,719,738 |
| Oct 19, 2026 | 3.18 | 3.19 | 3.11 | 3.19 | 3.19 | -0.31% | 3,472,396 |
| Oct 16, 2026 | 3.23 | 3.28 | 3.17 | 3.20 | 3.20 | 0.31% | 5,015,960 |
| Oct 15, 2026 | 2.98 | 3.23 | 2.98 | 3.19 | 3.19 | 8.50% | 7,681,684 |
| Oct 14, 2026 | 2.95 | 2.98 | 2.89 | 2.94 | 2.94 | -0.34% | 3,820,845 |
| Oct 13, 2026 | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | 1.37% | 4,033,986 |
| Oct 12, 2026 | 2.84 | 2.96 | 2.80 | 2.91 | 2.91 | 2.11% | 3,156,340 |
| Oct 9, 2026 | 2.81 | 2.86 | 2.78 | 2.85 | 2.85 | 2.15% | 3,914,421 |
| Oct 8, 2026 | 2.78 | 2.81 | 2.74 | 2.79 | 2.79 | -0.36% | 6,971,665 |
| Oct 7, 2026 | 2.77 | 2.83 | 2.76 | 2.80 | 2.80 | 0.36% | 3,288,456 |
| Oct 6, 2026 | 2.76 | 2.86 | 2.75 | 2.79 | 2.79 | 2.57% | 5,083,718 |
| Oct 5, 2026 | 2.66 | 2.77 | 2.65 | 2.72 | 2.72 | 2.26% | 5,206,136 |
| Oct 2, 2026 | 2.69 | 2.72 | 2.63 | 2.66 | 2.66 | 0.38% | 4,209,119 |
| Oct 1, 2026 | 2.60 | 2.67 | 2.57 | 2.65 | 2.65 | 1.53% | 7,313,693 |
| Sep 30, 2026 | 2.73 | 2.76 | 2.60 | 2.61 | 2.61 | -2.97% | 6,402,937 |
| Sep 29, 2026 | 2.67 | 2.70 | 2.63 | 2.69 | 2.69 | 0.37% | 4,976,818 |
| Sep 28, 2026 | 2.62 | 2.71 | 2.57 | 2.68 | 2.68 | 1.13% | 4,010,138 |
| Sep 25, 2026 | 2.62 | 2.67 | 2.59 | 2.65 | 2.65 | 0.76% | 3,895,065 |
| Sep 24, 2026 | 2.63 | 2.68 | 2.60 | 2.63 | 2.63 | -0.38% | 4,867,930 |
| Sep 23, 2026 | 2.65 | 2.69 | 2.61 | 2.64 | 2.64 | -1.12% | 4,916,680 |
| Sep 22, 2026 | 2.58 | 2.69 | 2.53 | 2.67 | 2.67 | 6.37% | 5,200,384 |
| Sep 21, 2026 | 2.45 | 2.52 | 2.40 | 2.51 | 2.51 | 3.29% | 4,800,524 |
| Sep 18, 2026 | 2.43 | 2.47 | 2.41 | 2.43 | 2.43 | -1.22% | 9,036,985 |
| Sep 17, 2026 | 2.67 | 2.70 | 2.46 | 2.46 | 2.46 | -6.46% | 5,774,192 |
| Sep 16, 2026 | 2.66 | 2.68 | 2.60 | 2.63 | 2.63 | -0.75% | 5,826,116 |
| Sep 15, 2026 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -2.57% | 4,992,189 |
| Sep 14, 2026 | 2.72 | 2.76 | 2.68 | 2.72 | 2.72 | 0.74% | 4,572,930 |
| Sep 11, 2026 | 2.67 | 2.70 | 2.63 | 2.70 | 2.70 | 2.66% | 3,108,497 |
| Sep 10, 2026 | 2.67 | 2.70 | 2.62 | 2.63 | 2.63 | -2.23% | 5,982,250 |
| Sep 9, 2026 | 2.72 | 2.72 | 2.64 | 2.69 | 2.69 | -2.54% | 5,971,490 |
| Sep 8, 2026 | 2.92 | 2.94 | 2.70 | 2.76 | 2.76 | -5.80% | 3,856,236 |
| Sep 4, 2026 | 2.91 | 2.98 | 2.86 | 2.93 | 2.93 | - | 4,866,073 |