Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
5.02
+0.09 (1.83%)
At close: Apr 24, 2025, 4:00 PM
4.960
-0.060 (-1.20%)
After-hours: Apr 24, 2025, 6:50 PM EDT

Coty Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20254.935.044.855.045.042.23%9,351,431
Apr 23, 20255.005.134.874.934.932.28%7,753,934
Apr 22, 20254.784.844.724.824.820.84%4,428,998
Apr 21, 20254.694.794.634.784.781.06%4,231,626
Apr 17, 20254.654.744.564.734.731.28%8,759,995
Apr 16, 20254.744.794.574.674.67-1.68%8,543,201
Apr 15, 20255.005.044.674.754.75-8.48%16,154,054
Apr 14, 20255.285.345.125.195.19-0.19%8,187,807
Apr 11, 20255.025.204.935.205.201.17%7,597,450
Apr 10, 20255.225.265.035.145.14-4.10%8,915,465
Apr 9, 20254.625.424.625.365.3614.29%12,766,220
Apr 8, 20255.115.114.614.694.69-4.29%10,823,771
Apr 7, 20254.865.094.674.904.90-2.78%13,760,150
Apr 4, 20255.005.124.775.045.04-3.26%9,176,185
Apr 3, 20255.545.565.195.215.21-7.79%8,774,974
Apr 2, 20255.465.655.465.655.652.36%4,552,602
Apr 1, 20255.505.575.435.525.520.91%5,051,572
Mar 31, 20255.405.505.375.475.470.37%5,122,389
Mar 28, 20255.515.515.405.455.45-1.80%5,267,018
Mar 27, 20255.445.565.435.555.551.65%5,284,976
Mar 26, 20255.455.495.365.465.46-0.36%6,978,747
Mar 25, 20255.665.705.445.485.48-1.08%6,629,820
Mar 24, 20255.575.605.495.545.54-0.36%5,546,976
Mar 21, 20255.585.605.495.565.56-1.24%7,256,222
Mar 20, 20255.775.795.625.635.631.62%6,690,700
Mar 19, 20255.515.635.505.545.54-0.18%4,674,952
Mar 18, 20255.605.635.505.555.55-1.42%4,369,598
Mar 17, 20255.525.665.495.635.632.18%5,219,184
Mar 14, 20255.515.535.415.515.511.47%4,793,616
Mar 13, 20255.505.645.365.435.43-1.63%5,685,078
Mar 12, 20255.615.635.505.525.52-2.99%6,468,425
Mar 11, 20255.996.035.665.695.69-5.48%8,839,008
Mar 10, 20255.866.135.866.026.022.91%8,200,515
Mar 7, 20255.725.905.695.855.851.56%4,933,922
Mar 6, 20255.655.805.645.765.761.05%4,922,168
Mar 5, 20255.585.755.565.705.703.26%5,520,113
Mar 4, 20255.415.615.355.525.520.91%8,268,368
Mar 3, 20255.785.845.465.475.47-3.87%7,199,794
Feb 28, 20255.715.765.575.695.69-0.52%11,574,527
Feb 27, 20255.675.835.675.725.72-0.87%8,497,998
Feb 26, 20255.965.975.765.775.77-2.70%11,884,829
Feb 25, 20256.056.085.865.935.93-1.00%8,863,854
Feb 24, 20255.706.085.685.995.994.90%14,148,176
Feb 21, 20255.685.755.645.715.711.06%6,924,318
Feb 20, 20255.515.735.515.655.652.17%13,157,594
Feb 19, 20255.595.645.425.535.53-2.12%10,530,035
Feb 18, 20255.585.685.515.655.651.25%9,532,333
Feb 14, 20255.785.845.555.585.58-2.96%8,363,522
Feb 13, 20255.725.765.645.755.751.23%10,333,620
Feb 12, 20256.046.065.675.685.68-7.49%12,705,410