Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
2.510
-0.140 (-5.28%)
At close: Feb 27, 2026, 4:00 PM EST
2.510
0.00 (0.00%)
After-hours: Feb 27, 2026, 5:21 PM EST
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.60 | 2.62 | 2.51 | 2.50 | - | -5.66% | 4,621,027 |
| Feb 26, 2026 | 2.65 | 2.71 | 2.60 | 2.65 | 2.65 | - | 4,865,157 |
| Feb 25, 2026 | 2.65 | 2.67 | 2.60 | 2.65 | 2.65 | -0.75% | 4,789,455 |
| Feb 24, 2026 | 2.60 | 2.67 | 2.59 | 2.67 | 2.67 | 3.09% | 5,149,369 |
| Feb 23, 2026 | 2.66 | 2.66 | 2.58 | 2.59 | 2.59 | -3.72% | 6,093,654 |
| Feb 20, 2026 | 2.64 | 2.71 | 2.60 | 2.69 | 2.69 | 2.28% | 5,594,407 |
| Feb 19, 2026 | 2.64 | 2.65 | 2.59 | 2.63 | 2.63 | 0.77% | 5,257,413 |
| Feb 18, 2026 | 2.55 | 2.63 | 2.52 | 2.61 | 2.61 | 1.95% | 7,070,004 |
| Feb 17, 2026 | 2.52 | 2.60 | 2.49 | 2.56 | 2.56 | 1.99% | 10,981,024 |
| Feb 13, 2026 | 2.52 | 2.57 | 2.48 | 2.51 | 2.51 | 0.40% | 8,623,871 |
| Feb 12, 2026 | 2.52 | 2.57 | 2.46 | 2.50 | 2.50 | -1.19% | 8,730,021 |
| Feb 11, 2026 | 2.55 | 2.59 | 2.50 | 2.53 | 2.53 | -0.39% | 8,858,395 |
| Feb 10, 2026 | 2.56 | 2.69 | 2.53 | 2.54 | 2.54 | -0.39% | 14,380,533 |
| Feb 9, 2026 | 2.66 | 2.67 | 2.47 | 2.55 | 2.55 | -4.14% | 16,642,511 |
| Feb 6, 2026 | 2.66 | 2.92 | 2.44 | 2.66 | 2.66 | -15.56% | 41,835,892 |
| Feb 5, 2026 | 3.36 | 3.44 | 3.08 | 3.15 | 3.15 | -8.16% | 15,278,882 |
| Feb 4, 2026 | 3.21 | 3.47 | 3.19 | 3.43 | 3.43 | 8.54% | 11,143,012 |
| Feb 3, 2026 | 3.23 | 3.31 | 3.11 | 3.16 | 3.16 | -2.47% | 8,695,022 |
| Feb 2, 2026 | 3.18 | 3.31 | 3.11 | 3.24 | 3.24 | 2.21% | 10,170,529 |
| Jan 30, 2026 | 3.11 | 3.18 | 3.08 | 3.17 | 3.17 | 1.93% | 6,760,626 |
| Jan 29, 2026 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | -0.64% | 5,912,867 |
| Jan 28, 2026 | 3.16 | 3.18 | 3.11 | 3.13 | 3.13 | -0.95% | 7,144,709 |
| Jan 27, 2026 | 3.20 | 3.22 | 3.13 | 3.16 | 3.16 | -1.86% | 4,092,894 |
| Jan 26, 2026 | 3.36 | 3.37 | 3.20 | 3.22 | 3.22 | -4.17% | 6,065,111 |
| Jan 23, 2026 | 3.31 | 3.40 | 3.30 | 3.36 | 3.36 | 1.82% | 7,105,028 |
| Jan 22, 2026 | 3.29 | 3.37 | 3.28 | 3.30 | 3.30 | 1.23% | 5,133,108 |
| Jan 21, 2026 | 3.15 | 3.29 | 3.15 | 3.26 | 3.26 | 3.82% | 8,127,238 |
| Jan 20, 2026 | 3.03 | 3.15 | 2.99 | 3.14 | 3.14 | 2.95% | 8,171,128 |
| Jan 16, 2026 | 3.15 | 3.16 | 3.04 | 3.05 | 3.05 | -3.79% | 5,908,244 |
| Jan 15, 2026 | 3.21 | 3.23 | 3.12 | 3.17 | 3.17 | -1.25% | 5,853,977 |
| Jan 14, 2026 | 3.20 | 3.26 | 3.17 | 3.21 | 3.21 | 0.63% | 6,207,855 |
| Jan 13, 2026 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -0.31% | 6,315,761 |
| Jan 12, 2026 | 3.16 | 3.21 | 3.12 | 3.20 | 3.20 | 0.31% | 6,408,116 |
| Jan 9, 2026 | 3.14 | 3.20 | 3.08 | 3.19 | 3.19 | 2.24% | 9,100,588 |
| Jan 8, 2026 | 3.07 | 3.19 | 3.07 | 3.12 | 3.12 | 0.97% | 10,704,479 |
| Jan 7, 2026 | 3.19 | 3.22 | 3.02 | 3.09 | 3.09 | -2.52% | 9,198,855 |
| Jan 6, 2026 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | 0.63% | 6,195,536 |
| Jan 5, 2026 | 3.17 | 3.23 | 3.11 | 3.15 | 3.15 | 1.29% | 6,849,800 |
| Jan 2, 2026 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | 0.97% | 4,430,438 |
| Dec 31, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 7,474,718 |
| Dec 30, 2025 | 3.05 | 3.15 | 3.05 | 3.14 | 3.14 | 2.61% | 5,337,683 |
| Dec 29, 2025 | 3.07 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 4,753,556 |
| 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 |