Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
4.600
-0.040 (-0.86%)
Jun 26, 2025, 4:00 PM - Market closed
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 4.94 | 4.99 | 4.88 | 4.93 | 4.93 | -1.20% | 8,178,270 |
| May 29, 2025 | 4.83 | 5.00 | 4.80 | 4.99 | 4.99 | 4.61% | 5,763,147 |
| May 28, 2025 | 4.89 | 4.90 | 4.76 | 4.77 | 4.77 | -2.05% | 4,765,551 |
| May 27, 2025 | 4.86 | 4.90 | 4.82 | 4.87 | 4.87 | 1.88% | 9,504,204 |
| May 23, 2025 | 4.81 | 4.83 | 4.67 | 4.78 | 4.78 | -3.04% | 12,290,183 |
| May 22, 2025 | 4.80 | 4.97 | 4.80 | 4.93 | 4.93 | 1.44% | 8,906,543 |
| May 21, 2025 | 4.97 | 5.00 | 4.85 | 4.86 | 4.86 | -3.76% | 7,080,855 |
| May 20, 2025 | 5.05 | 5.18 | 5.00 | 5.05 | 5.05 | 0.40% | 6,557,433 |
| May 19, 2025 | 4.98 | 5.05 | 4.96 | 5.03 | 5.03 | -0.40% | 6,333,427 |
| May 16, 2025 | 5.01 | 5.07 | 4.98 | 5.05 | 5.05 | 0.40% | 4,857,289 |
| May 15, 2025 | 5.03 | 5.07 | 4.97 | 5.03 | 5.03 | -0.59% | 6,681,589 |
| May 14, 2025 | 5.06 | 5.13 | 5.03 | 5.06 | 5.06 | -0.39% | 8,243,641 |
| May 13, 2025 | 5.00 | 5.09 | 4.94 | 5.08 | 5.08 | 1.40% | 9,493,926 |
| May 12, 2025 | 4.90 | 5.10 | 4.90 | 5.01 | 5.01 | 6.82% | 11,510,577 |
| May 9, 2025 | 4.79 | 4.89 | 4.66 | 4.69 | 4.69 | -2.70% | 8,329,244 |
| May 8, 2025 | 4.61 | 4.89 | 4.58 | 4.82 | 4.82 | 5.47% | 11,128,771 |
| May 7, 2025 | 4.70 | 4.89 | 4.46 | 4.57 | 4.57 | -11.61% | 18,425,707 |
| May 6, 2025 | 5.09 | 5.22 | 5.09 | 5.17 | 5.17 | 0.19% | 7,624,892 |
| May 5, 2025 | 5.15 | 5.22 | 5.12 | 5.16 | 5.16 | -0.19% | 5,568,969 |
| May 2, 2025 | 5.13 | 5.22 | 5.05 | 5.17 | 5.17 | 2.99% | 7,429,334 |
| May 1, 2025 | 5.05 | 5.09 | 4.95 | 5.02 | 5.02 | -0.59% | 6,433,001 |
| Apr 30, 2025 | 4.96 | 5.06 | 4.92 | 5.05 | 5.05 | 0.60% | 6,209,189 |
| Apr 29, 2025 | 4.95 | 5.05 | 4.93 | 5.02 | 5.02 | 0.80% | 4,174,927 |
| Apr 28, 2025 | 4.97 | 5.05 | 4.92 | 4.98 | 4.98 | 0.20% | 5,875,463 |
| Apr 25, 2025 | 5.03 | 5.03 | 4.92 | 4.97 | 4.97 | -1.39% | 5,509,734 |
| Apr 24, 2025 | 4.93 | 5.04 | 4.85 | 5.04 | 5.04 | 2.23% | 9,351,431 |
| Apr 23, 2025 | 5.00 | 5.13 | 4.87 | 4.93 | 4.93 | 2.28% | 7,753,934 |
| Apr 22, 2025 | 4.78 | 4.84 | 4.72 | 4.82 | 4.82 | 0.84% | 4,428,998 |
| Apr 21, 2025 | 4.69 | 4.79 | 4.63 | 4.78 | 4.78 | 1.06% | 4,231,626 |
| Apr 17, 2025 | 4.65 | 4.74 | 4.56 | 4.73 | 4.73 | 1.28% | 8,759,995 |
| Apr 16, 2025 | 4.74 | 4.79 | 4.57 | 4.67 | 4.67 | -1.68% | 8,543,201 |
| Apr 15, 2025 | 5.00 | 5.04 | 4.67 | 4.75 | 4.75 | -8.48% | 16,154,054 |