Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
2.140
-0.010 (-0.47%)
Mar 20, 2026, 9:59 AM EDT - Market open
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.11 | 2.17 | 2.09 | 2.15 | 2.15 | 1.42% | 7,416,472 |
| Mar 18, 2026 | 2.12 | 2.16 | 2.11 | 2.12 | 2.12 | -2.30% | 6,872,535 |
| Mar 17, 2026 | 2.21 | 2.27 | 2.16 | 2.17 | 2.17 | -1.81% | 6,605,862 |
| Mar 16, 2026 | 2.24 | 2.26 | 2.19 | 2.21 | 2.21 | -0.45% | 6,652,627 |
| Mar 13, 2026 | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | - | 6,705,292 |
| Mar 12, 2026 | 2.28 | 2.32 | 2.22 | 2.22 | 2.22 | -5.13% | 7,968,500 |
| Mar 11, 2026 | 2.33 | 2.35 | 2.28 | 2.34 | 2.34 | 0.43% | 4,900,259 |
| Mar 10, 2026 | 2.39 | 2.42 | 2.32 | 2.33 | 2.33 | 1.30% | 8,513,350 |
| Mar 9, 2026 | 2.33 | 2.36 | 2.24 | 2.30 | 2.30 | -2.95% | 8,071,698 |
| Mar 6, 2026 | 2.38 | 2.46 | 2.34 | 2.37 | 2.37 | -1.25% | 6,116,175 |
| Mar 5, 2026 | 2.41 | 2.49 | 2.39 | 2.40 | 2.40 | -1.23% | 7,153,960 |
| Mar 4, 2026 | 2.46 | 2.47 | 2.40 | 2.43 | 2.43 | -0.82% | 5,894,260 |
| Mar 3, 2026 | 2.40 | 2.50 | 2.38 | 2.45 | 2.45 | -0.81% | 12,165,143 |
| Mar 2, 2026 | 2.46 | 2.47 | 2.41 | 2.47 | 2.47 | -1.59% | 7,103,867 |
| Feb 27, 2026 | 2.60 | 2.62 | 2.48 | 2.51 | 2.51 | -5.28% | 8,889,301 |
| Feb 26, 2026 | 2.65 | 2.71 | 2.60 | 2.65 | 2.65 | - | 4,937,217 |
| Feb 25, 2026 | 2.65 | 2.67 | 2.60 | 2.65 | 2.65 | -0.75% | 4,850,727 |
| Feb 24, 2026 | 2.60 | 2.67 | 2.59 | 2.67 | 2.67 | 3.09% | 5,251,587 |
| Feb 23, 2026 | 2.66 | 2.66 | 2.58 | 2.59 | 2.59 | -3.72% | 6,153,203 |
| Feb 20, 2026 | 2.64 | 2.71 | 2.60 | 2.69 | 2.69 | 2.28% | 5,696,629 |
| Feb 19, 2026 | 2.64 | 2.65 | 2.59 | 2.63 | 2.63 | 0.77% | 5,435,985 |
| Feb 18, 2026 | 2.55 | 2.63 | 2.52 | 2.61 | 2.61 | 1.95% | 7,105,779 |
| Feb 17, 2026 | 2.52 | 2.60 | 2.49 | 2.56 | 2.56 | 1.99% | 11,239,939 |
| Feb 13, 2026 | 2.52 | 2.57 | 2.48 | 2.51 | 2.51 | 0.40% | 8,626,745 |
| Feb 12, 2026 | 2.52 | 2.57 | 2.46 | 2.50 | 2.50 | -1.19% | 8,730,462 |
| Feb 11, 2026 | 2.55 | 2.59 | 2.50 | 2.53 | 2.53 | -0.39% | 9,537,574 |
| Feb 10, 2026 | 2.56 | 2.69 | 2.53 | 2.54 | 2.54 | -0.39% | 14,515,202 |
| Feb 9, 2026 | 2.66 | 2.67 | 2.47 | 2.55 | 2.55 | -4.14% | 16,967,161 |
| Feb 6, 2026 | 2.66 | 2.92 | 2.44 | 2.66 | 2.66 | -15.56% | 41,917,320 |
| Feb 5, 2026 | 3.36 | 3.44 | 3.08 | 3.15 | 3.15 | -8.16% | 15,966,183 |
| Feb 4, 2026 | 3.21 | 3.47 | 3.19 | 3.43 | 3.43 | 8.54% | 11,159,139 |
| Feb 3, 2026 | 3.23 | 3.31 | 3.11 | 3.16 | 3.16 | -2.47% | 8,709,984 |
| Feb 2, 2026 | 3.18 | 3.31 | 3.11 | 3.24 | 3.24 | 2.21% | 10,177,593 |
| Jan 30, 2026 | 3.11 | 3.18 | 3.08 | 3.17 | 3.17 | 1.93% | 6,761,645 |
| Jan 29, 2026 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | -0.64% | 5,918,323 |
| Jan 28, 2026 | 3.16 | 3.18 | 3.11 | 3.13 | 3.13 | -0.95% | 7,149,829 |
| Jan 27, 2026 | 3.20 | 3.22 | 3.13 | 3.16 | 3.16 | -1.86% | 4,094,415 |
| Jan 26, 2026 | 3.36 | 3.37 | 3.20 | 3.22 | 3.22 | -4.17% | 6,695,599 |
| Jan 23, 2026 | 3.31 | 3.40 | 3.30 | 3.36 | 3.36 | 1.82% | 7,198,770 |
| Jan 22, 2026 | 3.29 | 3.37 | 3.28 | 3.30 | 3.30 | 1.23% | 5,135,027 |
| Jan 21, 2026 | 3.15 | 3.29 | 3.15 | 3.26 | 3.26 | 3.82% | 8,127,866 |
| Jan 20, 2026 | 3.03 | 3.15 | 2.99 | 3.14 | 3.14 | 2.95% | 8,171,713 |
| Jan 16, 2026 | 3.15 | 3.16 | 3.04 | 3.05 | 3.05 | -3.79% | 5,960,770 |
| Jan 15, 2026 | 3.21 | 3.23 | 3.12 | 3.17 | 3.17 | -1.25% | 5,857,092 |
| Jan 14, 2026 | 3.20 | 3.26 | 3.17 | 3.21 | 3.21 | 0.63% | 6,208,692 |
| Jan 13, 2026 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -0.31% | 6,316,675 |
| Jan 12, 2026 | 3.16 | 3.21 | 3.12 | 3.20 | 3.20 | 0.31% | 6,421,440 |
| Jan 9, 2026 | 3.14 | 3.20 | 3.08 | 3.19 | 3.19 | 2.24% | 9,109,685 |
| Jan 8, 2026 | 3.07 | 3.19 | 3.07 | 3.12 | 3.12 | 0.97% | 10,705,998 |
| Jan 7, 2026 | 3.19 | 3.22 | 3.02 | 3.09 | 3.09 | -2.52% | 9,201,555 |