Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
3.045
-0.055 (-1.77%)
Dec 29, 2025, 10:50 AM EST - Market open
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3.07 | 3.09 | 3.06 | 3.09 | - | -0.32% | 170,076 |
| Dec 26, 2025 | 3.04 | 3.11 | 3.03 | 3.10 | 3.10 | 1.31% | 3,880,111 |
| Dec 24, 2025 | 3.03 | 3.07 | 3.00 | 3.06 | 3.06 | 1.66% | 3,294,300 |
| Dec 23, 2025 | 3.04 | 3.07 | 2.94 | 3.01 | 3.01 | -4.14% | 13,126,355 |
| Dec 22, 2025 | 3.26 | 3.27 | 3.14 | 3.14 | 3.14 | -3.68% | 9,194,576 |
| Dec 19, 2025 | 3.25 | 3.35 | 3.24 | 3.26 | 3.26 | 0.31% | 12,161,273 |
| Dec 18, 2025 | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | -0.31% | 5,727,139 |
| Dec 17, 2025 | 3.26 | 3.38 | 3.25 | 3.26 | 3.26 | -0.31% | 7,730,984 |
| Dec 16, 2025 | 3.30 | 3.42 | 3.26 | 3.27 | 3.27 | -0.30% | 6,475,393 |
| Dec 15, 2025 | 3.24 | 3.29 | 3.18 | 3.28 | 3.28 | 1.86% | 8,512,377 |
| Dec 12, 2025 | 3.34 | 3.35 | 3.18 | 3.22 | 3.22 | -3.59% | 7,990,104 |
| Dec 11, 2025 | 3.39 | 3.41 | 3.33 | 3.34 | 3.34 | -0.89% | 5,299,665 |
| Dec 10, 2025 | 3.30 | 3.38 | 3.29 | 3.37 | 3.37 | 2.12% | 5,204,117 |
| Dec 9, 2025 | 3.31 | 3.37 | 3.29 | 3.30 | 3.30 | -1.20% | 6,175,302 |
| Dec 8, 2025 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -3.19% | 6,098,649 |
| Dec 5, 2025 | 3.41 | 3.52 | 3.40 | 3.45 | 3.45 | 1.77% | 6,122,418 |
| Dec 4, 2025 | 3.45 | 3.47 | 3.35 | 3.39 | 3.39 | -1.45% | 3,792,971 |
| Dec 3, 2025 | 3.38 | 3.50 | 3.38 | 3.44 | 3.44 | 2.08% | 3,784,819 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.29 | 3.37 | 3.37 | 0.90% | 4,504,485 |
| Dec 1, 2025 | 3.29 | 3.40 | 3.26 | 3.34 | 3.34 | 0.60% | 5,639,460 |
| Nov 28, 2025 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 2,289,231 |
| Nov 26, 2025 | 3.24 | 3.33 | 3.23 | 3.30 | 3.30 | 2.17% | 4,602,157 |
| Nov 25, 2025 | 3.15 | 3.28 | 3.15 | 3.23 | 3.23 | 2.54% | 4,547,859 |
| Nov 24, 2025 | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | -0.32% | 7,400,454 |
| Nov 21, 2025 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | 1.28% | 4,685,849 |
| Nov 20, 2025 | 3.26 | 3.27 | 3.12 | 3.12 | 3.12 | -4.00% | 5,482,875 |
| Nov 19, 2025 | 3.31 | 3.33 | 3.22 | 3.25 | 3.25 | -1.81% | 5,756,654 |
| Nov 18, 2025 | 3.33 | 3.36 | 3.28 | 3.31 | 3.31 | -1.19% | 6,741,955 |
| Nov 17, 2025 | 3.48 | 3.51 | 3.34 | 3.35 | 3.35 | -4.29% | 5,117,523 |
| Nov 14, 2025 | 3.59 | 3.63 | 3.48 | 3.50 | 3.50 | -3.58% | 5,825,435 |
| Nov 13, 2025 | 3.76 | 3.79 | 3.63 | 3.63 | 3.63 | -3.71% | 4,488,392 |
| Nov 12, 2025 | 3.59 | 3.79 | 3.59 | 3.77 | 3.77 | 5.60% | 7,631,525 |
| Nov 11, 2025 | 3.55 | 3.62 | 3.53 | 3.57 | 3.57 | 0.56% | 10,011,795 |
| Nov 10, 2025 | 3.75 | 3.76 | 3.54 | 3.55 | 3.55 | -5.33% | 11,389,871 |
| Nov 7, 2025 | 3.70 | 3.78 | 3.65 | 3.75 | 3.75 | 0.81% | 5,656,352 |
| Nov 6, 2025 | 3.90 | 4.16 | 3.68 | 3.72 | 3.72 | -1.59% | 9,310,046 |
| Nov 5, 2025 | 3.81 | 3.84 | 3.72 | 3.78 | 3.78 | -1.31% | 10,729,087 |
| Nov 4, 2025 | 3.85 | 3.91 | 3.80 | 3.83 | 3.83 | -1.79% | 6,655,762 |
| Nov 3, 2025 | 3.93 | 3.96 | 3.88 | 3.90 | 3.90 | -1.76% | 5,421,410 |
| Oct 31, 2025 | 3.90 | 3.99 | 3.84 | 3.97 | 3.97 | 1.02% | 5,610,485 |
| Oct 30, 2025 | 3.89 | 3.99 | 3.84 | 3.93 | 3.93 | -0.51% | 4,785,927 |
| Oct 29, 2025 | 4.00 | 4.06 | 3.93 | 3.95 | 3.95 | -1.74% | 5,199,798 |
| Oct 28, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -1.95% | 3,771,321 |
| Oct 27, 2025 | 4.14 | 4.18 | 4.07 | 4.10 | 4.10 | -0.97% | 3,866,670 |
| Oct 24, 2025 | 4.18 | 4.18 | 4.10 | 4.14 | 4.14 | 0.49% | 3,916,656 |
| Oct 23, 2025 | 4.19 | 4.25 | 4.11 | 4.12 | 4.12 | -0.96% | 3,782,275 |
| Oct 22, 2025 | 4.11 | 4.21 | 4.10 | 4.16 | 4.16 | 0.48% | 4,197,181 |
| Oct 21, 2025 | 4.11 | 4.22 | 4.10 | 4.14 | 4.14 | 0.24% | 5,964,585 |
| Oct 20, 2025 | 4.33 | 4.34 | 4.12 | 4.13 | 4.13 | -4.84% | 5,180,258 |
| Oct 17, 2025 | 4.15 | 4.34 | 4.12 | 4.34 | 4.34 | 4.58% | 4,192,686 |