Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
5.01
+0.24 (4.93%)
Jul 22, 2025, 4:00 PM - Market closed
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 4.82 | 5.07 | 4.81 | 5.07 | - | 6.18% | 5,305,958 |
| 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 |
| 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 |