Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
5.45
-0.10 (-1.80%)
At close: Mar 28, 2025, 4:00 PM
5.40
-0.05 (-0.92%)
After-hours: Mar 28, 2025, 7:36 PM EDT
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.51 | 5.51 | 5.40 | 5.45 | 5.45 | -1.80% | 5,267,018 |
| Mar 27, 2025 | 5.44 | 5.56 | 5.43 | 5.55 | 5.55 | 1.65% | 5,284,976 |
| Mar 26, 2025 | 5.45 | 5.49 | 5.36 | 5.46 | 5.46 | -0.36% | 6,978,747 |
| Mar 25, 2025 | 5.66 | 5.70 | 5.44 | 5.48 | 5.48 | -1.08% | 6,629,820 |
| Mar 24, 2025 | 5.57 | 5.60 | 5.49 | 5.54 | 5.54 | -0.36% | 5,546,976 |
| Mar 21, 2025 | 5.58 | 5.60 | 5.49 | 5.56 | 5.56 | -1.24% | 7,256,222 |
| Mar 20, 2025 | 5.77 | 5.79 | 5.62 | 5.63 | 5.63 | 1.62% | 6,690,700 |
| Mar 19, 2025 | 5.51 | 5.63 | 5.50 | 5.54 | 5.54 | -0.18% | 4,674,952 |
| Mar 18, 2025 | 5.60 | 5.63 | 5.50 | 5.55 | 5.55 | -1.42% | 4,369,598 |
| Mar 17, 2025 | 5.52 | 5.66 | 5.49 | 5.63 | 5.63 | 2.18% | 5,219,184 |
| Mar 14, 2025 | 5.51 | 5.53 | 5.41 | 5.51 | 5.51 | 1.47% | 4,793,616 |
| Mar 13, 2025 | 5.50 | 5.64 | 5.36 | 5.43 | 5.43 | -1.63% | 5,685,078 |
| Mar 12, 2025 | 5.61 | 5.63 | 5.50 | 5.52 | 5.52 | -2.99% | 6,468,425 |
| Mar 11, 2025 | 5.99 | 6.03 | 5.66 | 5.69 | 5.69 | -5.48% | 8,839,008 |
| Mar 10, 2025 | 5.86 | 6.13 | 5.86 | 6.02 | 6.02 | 2.91% | 8,200,515 |
| Mar 7, 2025 | 5.72 | 5.90 | 5.69 | 5.85 | 5.85 | 1.56% | 4,933,922 |
| Mar 6, 2025 | 5.65 | 5.80 | 5.64 | 5.76 | 5.76 | 1.05% | 4,922,168 |
| Mar 5, 2025 | 5.58 | 5.75 | 5.56 | 5.70 | 5.70 | 3.26% | 5,520,113 |
| Mar 4, 2025 | 5.41 | 5.61 | 5.35 | 5.52 | 5.52 | 0.91% | 8,268,368 |
| Mar 3, 2025 | 5.78 | 5.84 | 5.46 | 5.47 | 5.47 | -3.87% | 7,199,794 |
| Feb 28, 2025 | 5.71 | 5.76 | 5.57 | 5.69 | 5.69 | -0.52% | 11,574,527 |
| Feb 27, 2025 | 5.67 | 5.83 | 5.67 | 5.72 | 5.72 | -0.87% | 8,497,998 |
| Feb 26, 2025 | 5.96 | 5.97 | 5.76 | 5.77 | 5.77 | -2.70% | 11,884,829 |
| Feb 25, 2025 | 6.05 | 6.08 | 5.86 | 5.93 | 5.93 | -1.00% | 8,863,854 |
| Feb 24, 2025 | 5.70 | 6.08 | 5.68 | 5.99 | 5.99 | 4.90% | 14,148,176 |
| Feb 21, 2025 | 5.68 | 5.75 | 5.64 | 5.71 | 5.71 | 1.06% | 6,924,318 |
| Feb 20, 2025 | 5.51 | 5.73 | 5.51 | 5.65 | 5.65 | 2.17% | 13,157,594 |
| Feb 19, 2025 | 5.59 | 5.64 | 5.42 | 5.53 | 5.53 | -2.12% | 10,530,035 |
| Feb 18, 2025 | 5.58 | 5.68 | 5.51 | 5.65 | 5.65 | 1.25% | 9,532,333 |
| Feb 14, 2025 | 5.78 | 5.84 | 5.55 | 5.58 | 5.58 | -2.96% | 8,363,522 |
| Feb 13, 2025 | 5.72 | 5.76 | 5.64 | 5.75 | 5.75 | 1.23% | 10,333,620 |
| Feb 12, 2025 | 6.04 | 6.06 | 5.67 | 5.68 | 5.68 | -7.49% | 12,705,410 |
| Feb 11, 2025 | 7.00 | 7.10 | 6.13 | 6.14 | 6.14 | -9.31% | 16,781,017 |
| Feb 10, 2025 | 6.81 | 6.83 | 6.65 | 6.77 | 6.77 | 0.15% | 10,608,070 |
| Feb 7, 2025 | 6.79 | 6.84 | 6.68 | 6.76 | 6.76 | -1.31% | 5,557,066 |
| Feb 6, 2025 | 6.91 | 7.04 | 6.81 | 6.85 | 6.85 | 0.88% | 6,300,191 |
| Feb 5, 2025 | 6.96 | 7.00 | 6.75 | 6.79 | 6.79 | -2.58% | 6,090,769 |
| Feb 4, 2025 | 7.07 | 7.07 | 6.87 | 6.97 | 6.97 | -1.83% | 5,140,545 |
| Feb 3, 2025 | 7.15 | 7.16 | 7.01 | 7.10 | 7.10 | -3.14% | 5,215,088 |
| Jan 31, 2025 | 7.40 | 7.47 | 7.32 | 7.33 | 7.33 | -2.01% | 5,743,928 |
| Jan 30, 2025 | 7.33 | 7.53 | 7.27 | 7.48 | 7.48 | 3.03% | 4,650,284 |
| Jan 29, 2025 | 7.40 | 7.46 | 7.21 | 7.26 | 7.26 | -1.36% | 4,198,888 |
| Jan 28, 2025 | 7.54 | 7.58 | 7.35 | 7.36 | 7.36 | -3.29% | 4,061,527 |
| Jan 27, 2025 | 7.45 | 7.71 | 7.45 | 7.61 | 7.61 | 2.15% | 6,761,622 |
| Jan 24, 2025 | 7.45 | 7.56 | 7.40 | 7.45 | 7.45 | 0.68% | 5,475,283 |
| Jan 23, 2025 | 7.32 | 7.42 | 7.27 | 7.40 | 7.40 | 0.14% | 4,162,521 |
| Jan 22, 2025 | 7.36 | 7.48 | 7.33 | 7.39 | 7.39 | 1.37% | 6,913,592 |
| Jan 21, 2025 | 7.20 | 7.34 | 7.10 | 7.29 | 7.29 | 2.10% | 6,877,290 |
| Jan 17, 2025 | 7.24 | 7.27 | 7.13 | 7.14 | 7.14 | -0.83% | 3,332,030 |
| Jan 16, 2025 | 6.97 | 7.29 | 6.96 | 7.20 | 7.20 | 4.20% | 6,377,190 |