Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
4.850
+0.130 (2.75%)
Aug 12, 2025, 4:00 PM - Market closed
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.75 | 4.90 | 4.72 | 4.85 | 4.85 | 2.75% | 4,393,051 |
| Aug 11, 2025 | 4.75 | 4.78 | 4.67 | 4.72 | 4.72 | -0.42% | 4,714,427 |
| Aug 8, 2025 | 4.78 | 4.83 | 4.73 | 4.74 | 4.74 | -1.25% | 4,554,993 |
| Aug 7, 2025 | 4.92 | 4.94 | 4.77 | 4.80 | 4.80 | -2.04% | 4,206,543 |
| Aug 6, 2025 | 4.83 | 4.98 | 4.80 | 4.90 | 4.90 | 2.73% | 8,108,100 |
| Aug 5, 2025 | 4.77 | 4.80 | 4.71 | 4.77 | 4.77 | 0.21% | 4,907,517 |
| Aug 4, 2025 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | 0.63% | 4,822,072 |
| Aug 1, 2025 | 4.77 | 4.82 | 4.66 | 4.73 | 4.73 | -2.47% | 6,689,422 |
| Jul 31, 2025 | 4.93 | 4.97 | 4.83 | 4.85 | 4.85 | -2.81% | 6,191,629 |
| Jul 30, 2025 | 5.15 | 5.15 | 4.94 | 4.99 | 4.99 | -1.96% | 4,595,501 |
| Jul 29, 2025 | 5.13 | 5.14 | 5.01 | 5.09 | 5.09 | -1.17% | 4,747,408 |
| Jul 28, 2025 | 5.10 | 5.18 | 5.04 | 5.15 | 5.15 | 0.59% | 6,137,279 |
| Jul 25, 2025 | 4.99 | 5.12 | 4.95 | 5.12 | 5.12 | 3.43% | 6,677,203 |
| Jul 24, 2025 | 5.07 | 5.08 | 4.89 | 4.95 | 4.95 | -2.75% | 7,009,230 |
| Jul 23, 2025 | 5.11 | 5.15 | 5.04 | 5.09 | 5.09 | 1.60% | 6,800,564 |
| Jul 22, 2025 | 4.82 | 5.07 | 4.81 | 5.01 | 5.01 | 5.03% | 14,989,150 |
| Jul 21, 2025 | 4.92 | 4.95 | 4.77 | 4.77 | 4.77 | -3.05% | 6,032,723 |
| Jul 18, 2025 | 4.98 | 4.99 | 4.85 | 4.92 | 4.92 | -0.40% | 5,797,563 |
| Jul 17, 2025 | 4.95 | 5.01 | 4.90 | 4.94 | 4.94 | -0.40% | 4,923,343 |
| Jul 16, 2025 | 4.95 | 5.03 | 4.86 | 4.96 | 4.96 | 0.81% | 7,830,166 |
| Jul 15, 2025 | 5.06 | 5.08 | 4.91 | 4.92 | 4.92 | -2.19% | 8,515,794 |
| Jul 14, 2025 | 5.03 | 5.05 | 4.90 | 5.03 | 5.03 | -0.59% | 7,020,516 |
| Jul 11, 2025 | 5.08 | 5.13 | 5.01 | 5.06 | 5.06 | -1.17% | 6,768,342 |
| Jul 10, 2025 | 4.98 | 5.33 | 4.97 | 5.12 | 5.12 | 3.02% | 9,611,442 |
| Jul 9, 2025 | 4.93 | 5.01 | 4.86 | 4.97 | 4.97 | 0.61% | 6,678,604 |
| Jul 8, 2025 | 4.98 | 5.06 | 4.91 | 4.94 | 4.94 | -0.40% | 8,337,198 |
| Jul 7, 2025 | 5.04 | 5.14 | 4.95 | 4.96 | 4.96 | -2.55% | 10,228,585 |
| Jul 3, 2025 | 5.12 | 5.14 | 5.04 | 5.09 | 5.09 | - | 7,215,772 |
| Jul 2, 2025 | 4.94 | 5.10 | 4.87 | 5.09 | 5.09 | 3.67% | 12,331,221 |
| Jul 1, 2025 | 4.64 | 5.08 | 4.64 | 4.91 | 4.91 | 5.59% | 13,945,050 |
| Jun 30, 2025 | 4.61 | 4.66 | 4.60 | 4.65 | 4.65 | 0.87% | 6,921,780 |
| Jun 27, 2025 | 4.61 | 4.68 | 4.56 | 4.61 | 4.61 | 0.22% | 9,646,252 |
| Jun 26, 2025 | 4.68 | 4.69 | 4.59 | 4.60 | 4.60 | -0.86% | 6,432,855 |
| Jun 25, 2025 | 4.71 | 4.71 | 4.62 | 4.64 | 4.64 | -1.49% | 6,316,380 |
| Jun 24, 2025 | 4.90 | 4.90 | 4.70 | 4.71 | 4.71 | -2.28% | 6,633,091 |
| Jun 23, 2025 | 4.73 | 4.84 | 4.69 | 4.82 | 4.82 | 1.05% | 8,274,268 |
| Jun 20, 2025 | 4.82 | 4.85 | 4.74 | 4.77 | 4.77 | -0.42% | 9,430,849 |
| Jun 18, 2025 | 4.92 | 4.95 | 4.79 | 4.79 | 4.79 | -3.04% | 10,168,385 |
| Jun 17, 2025 | 4.98 | 5.05 | 4.81 | 4.94 | 4.94 | -2.18% | 16,761,535 |
| Jun 16, 2025 | 4.81 | 5.34 | 4.78 | 5.05 | 5.05 | 6.77% | 26,658,215 |
| Jun 13, 2025 | 4.95 | 5.02 | 4.73 | 4.73 | 4.73 | -5.96% | 9,811,329 |
| Jun 12, 2025 | 5.00 | 5.09 | 4.99 | 5.03 | 5.03 | -0.79% | 10,132,481 |
| Jun 11, 2025 | 5.17 | 5.27 | 5.07 | 5.07 | 5.07 | -1.36% | 7,843,469 |
| Jun 10, 2025 | 5.03 | 5.21 | 5.02 | 5.14 | 5.14 | 2.59% | 8,394,491 |
| Jun 9, 2025 | 5.08 | 5.12 | 4.96 | 5.01 | 5.01 | -0.20% | 8,522,531 |
| Jun 6, 2025 | 4.97 | 5.03 | 4.90 | 5.02 | 5.02 | 2.66% | 8,114,472 |
| Jun 5, 2025 | 4.98 | 5.02 | 4.87 | 4.89 | 4.89 | -1.81% | 5,971,169 |
| Jun 4, 2025 | 4.99 | 5.05 | 4.96 | 4.98 | 4.98 | 0.20% | 5,365,274 |
| Jun 3, 2025 | 4.85 | 5.00 | 4.74 | 4.97 | 4.97 | 2.05% | 6,605,879 |
| Jun 2, 2025 | 4.89 | 4.90 | 4.79 | 4.87 | 4.87 | -1.22% | 7,022,295 |