Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
4.010
+0.080 (2.04%)
At close: Sep 26, 2025, 4:00 PM EDT
3.980
-0.030 (-0.75%)
After-hours: Sep 26, 2025, 7:43 PM EDT
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.92 | 4.02 | 3.91 | 4.01 | 4.01 | 2.04% | 4,541,708 |
| Sep 25, 2025 | 3.92 | 3.95 | 3.90 | 3.93 | 3.93 | -0.76% | 5,052,966 |
| Sep 24, 2025 | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 4,398,091 |
| Sep 23, 2025 | 4.09 | 4.11 | 3.98 | 4.00 | 4.00 | -0.74% | 6,115,446 |
| Sep 22, 2025 | 4.06 | 4.13 | 4.02 | 4.03 | 4.03 | -1.95% | 5,967,715 |
| Sep 19, 2025 | 4.26 | 4.27 | 4.10 | 4.11 | 4.11 | -3.75% | 9,897,388 |
| Sep 18, 2025 | 4.30 | 4.36 | 4.26 | 4.27 | 4.27 | -1.16% | 5,215,771 |
| Sep 17, 2025 | 4.23 | 4.56 | 4.22 | 4.32 | 4.32 | 2.61% | 11,851,484 |
| Sep 16, 2025 | 4.16 | 4.22 | 4.11 | 4.21 | 4.21 | 1.20% | 4,986,181 |
| Sep 15, 2025 | 4.11 | 4.24 | 4.08 | 4.16 | 4.16 | 1.71% | 5,498,453 |
| Sep 12, 2025 | 4.10 | 4.16 | 4.06 | 4.09 | 4.09 | -0.97% | 4,370,282 |
| Sep 11, 2025 | 4.02 | 4.16 | 4.02 | 4.13 | 4.13 | 2.74% | 6,263,713 |
| Sep 10, 2025 | 4.13 | 4.19 | 4.02 | 4.02 | 4.02 | -5.41% | 6,247,717 |
| Sep 9, 2025 | 4.27 | 4.33 | 4.23 | 4.25 | 4.25 | -1.62% | 4,714,475 |
| Sep 8, 2025 | 4.37 | 4.37 | 4.24 | 4.32 | 4.32 | -1.14% | 8,122,324 |
| Sep 5, 2025 | 4.40 | 4.53 | 4.34 | 4.37 | 4.37 | -0.23% | 10,476,606 |
| Sep 4, 2025 | 4.40 | 4.40 | 4.27 | 4.38 | 4.38 | 1.15% | 8,026,449 |
| Sep 3, 2025 | 4.30 | 4.38 | 4.27 | 4.33 | 4.33 | -0.23% | 8,093,081 |
| Sep 2, 2025 | 4.23 | 4.35 | 4.17 | 4.34 | 4.34 | 1.40% | 10,400,818 |
| Aug 29, 2025 | 4.35 | 4.39 | 4.24 | 4.28 | 4.28 | -1.15% | 12,848,702 |
| Aug 28, 2025 | 4.16 | 4.35 | 4.11 | 4.33 | 4.33 | 3.10% | 15,233,123 |
| Aug 27, 2025 | 3.86 | 4.23 | 3.85 | 4.20 | 4.20 | 13.82% | 31,975,475 |
| Aug 26, 2025 | 3.81 | 3.86 | 3.67 | 3.69 | 3.69 | -3.15% | 14,282,207 |
| Aug 25, 2025 | 4.03 | 4.03 | 3.80 | 3.81 | 3.81 | -3.05% | 16,178,668 |
| Aug 22, 2025 | 3.84 | 4.03 | 3.82 | 3.93 | 3.93 | 3.15% | 20,608,832 |
| Aug 21, 2025 | 3.80 | 3.96 | 3.75 | 3.81 | 3.81 | -21.60% | 44,709,680 |
| Aug 20, 2025 | 4.88 | 4.94 | 4.78 | 4.86 | 4.86 | -0.61% | 22,383,852 |
| Aug 19, 2025 | 5.02 | 5.03 | 4.88 | 4.89 | 4.89 | -1.81% | 8,680,280 |
| Aug 18, 2025 | 4.95 | 5.03 | 4.90 | 4.98 | 4.98 | 1.22% | 8,474,402 |
| Aug 15, 2025 | 5.04 | 5.08 | 4.90 | 4.92 | 4.92 | -1.40% | 5,335,303 |
| Aug 14, 2025 | 4.95 | 5.03 | 4.84 | 4.99 | 4.99 | -1.58% | 5,583,994 |
| Aug 13, 2025 | 4.86 | 5.07 | 4.83 | 5.07 | 5.07 | 4.54% | 5,999,613 |
| Aug 12, 2025 | 4.75 | 4.90 | 4.72 | 4.85 | 4.85 | 2.75% | 4,393,051 |
| Aug 11, 2025 | 4.75 | 4.78 | 4.67 | 4.72 | 4.72 | -0.42% | 4,714,427 |
| Aug 8, 2025 | 4.78 | 4.83 | 4.73 | 4.74 | 4.74 | -1.25% | 4,554,993 |
| Aug 7, 2025 | 4.92 | 4.94 | 4.77 | 4.80 | 4.80 | -2.04% | 4,206,543 |
| Aug 6, 2025 | 4.83 | 4.98 | 4.80 | 4.90 | 4.90 | 2.73% | 8,108,100 |
| Aug 5, 2025 | 4.77 | 4.80 | 4.71 | 4.77 | 4.77 | 0.21% | 4,907,517 |
| Aug 4, 2025 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | 0.63% | 4,822,072 |
| Aug 1, 2025 | 4.77 | 4.82 | 4.66 | 4.73 | 4.73 | -2.47% | 6,689,422 |
| Jul 31, 2025 | 4.93 | 4.97 | 4.83 | 4.85 | 4.85 | -2.81% | 6,191,629 |
| Jul 30, 2025 | 5.15 | 5.15 | 4.94 | 4.99 | 4.99 | -1.96% | 4,595,501 |
| Jul 29, 2025 | 5.13 | 5.14 | 5.01 | 5.09 | 5.09 | -1.17% | 4,747,408 |
| Jul 28, 2025 | 5.10 | 5.18 | 5.04 | 5.15 | 5.15 | 0.59% | 6,137,279 |
| Jul 25, 2025 | 4.99 | 5.12 | 4.95 | 5.12 | 5.12 | 3.43% | 6,677,203 |
| Jul 24, 2025 | 5.07 | 5.08 | 4.89 | 4.95 | 4.95 | -2.75% | 7,009,230 |
| Jul 23, 2025 | 5.11 | 5.15 | 5.04 | 5.09 | 5.09 | 1.60% | 6,800,564 |
| Jul 22, 2025 | 4.82 | 5.07 | 4.81 | 5.01 | 5.01 | 5.03% | 14,989,150 |
| 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 |