Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
5.01
+0.32 (6.82%)
At close: May 12, 2025, 4:00 PM
4.980
-0.030 (-0.60%)
After-hours: May 12, 2025, 7:28 PM EDT
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.90 | 5.10 | 4.90 | 5.01 | 5.01 | 6.82% | 11,510,577 |
| May 9, 2025 | 4.79 | 4.89 | 4.66 | 4.69 | 4.69 | -2.70% | 8,329,244 |
| May 8, 2025 | 4.61 | 4.89 | 4.58 | 4.82 | 4.82 | 5.47% | 11,128,771 |
| May 7, 2025 | 4.70 | 4.89 | 4.46 | 4.57 | 4.57 | -11.61% | 18,425,707 |
| May 6, 2025 | 5.09 | 5.22 | 5.09 | 5.17 | 5.17 | 0.19% | 7,624,892 |
| May 5, 2025 | 5.15 | 5.22 | 5.12 | 5.16 | 5.16 | -0.19% | 5,568,969 |
| May 2, 2025 | 5.13 | 5.22 | 5.05 | 5.17 | 5.17 | 2.99% | 7,429,334 |
| May 1, 2025 | 5.05 | 5.09 | 4.95 | 5.02 | 5.02 | -0.59% | 6,433,001 |
| Apr 30, 2025 | 4.96 | 5.06 | 4.92 | 5.05 | 5.05 | 0.60% | 6,209,189 |
| Apr 29, 2025 | 4.95 | 5.05 | 4.93 | 5.02 | 5.02 | 0.80% | 4,174,927 |
| Apr 28, 2025 | 4.97 | 5.05 | 4.92 | 4.98 | 4.98 | 0.20% | 5,875,463 |
| Apr 25, 2025 | 5.03 | 5.03 | 4.92 | 4.97 | 4.97 | -1.39% | 5,509,734 |
| Apr 24, 2025 | 4.93 | 5.04 | 4.85 | 5.04 | 5.04 | 2.23% | 9,351,431 |
| Apr 23, 2025 | 5.00 | 5.13 | 4.87 | 4.93 | 4.93 | 2.28% | 7,753,934 |
| Apr 22, 2025 | 4.78 | 4.84 | 4.72 | 4.82 | 4.82 | 0.84% | 4,428,998 |
| Apr 21, 2025 | 4.69 | 4.79 | 4.63 | 4.78 | 4.78 | 1.06% | 4,231,626 |
| Apr 17, 2025 | 4.65 | 4.74 | 4.56 | 4.73 | 4.73 | 1.28% | 8,759,995 |
| Apr 16, 2025 | 4.74 | 4.79 | 4.57 | 4.67 | 4.67 | -1.68% | 8,543,201 |
| Apr 15, 2025 | 5.00 | 5.04 | 4.67 | 4.75 | 4.75 | -8.48% | 16,154,054 |
| Apr 14, 2025 | 5.28 | 5.34 | 5.12 | 5.19 | 5.19 | -0.19% | 8,187,807 |
| Apr 11, 2025 | 5.02 | 5.20 | 4.93 | 5.20 | 5.20 | 1.17% | 7,597,450 |
| Apr 10, 2025 | 5.22 | 5.26 | 5.03 | 5.14 | 5.14 | -4.10% | 8,915,465 |
| Apr 9, 2025 | 4.62 | 5.42 | 4.62 | 5.36 | 5.36 | 14.29% | 12,766,220 |
| Apr 8, 2025 | 5.11 | 5.11 | 4.61 | 4.69 | 4.69 | -4.29% | 10,823,771 |
| Apr 7, 2025 | 4.86 | 5.09 | 4.67 | 4.90 | 4.90 | -2.78% | 13,760,150 |
| Apr 4, 2025 | 5.00 | 5.12 | 4.77 | 5.04 | 5.04 | -3.26% | 9,176,185 |
| Apr 3, 2025 | 5.54 | 5.56 | 5.19 | 5.21 | 5.21 | -7.79% | 8,774,974 |
| Apr 2, 2025 | 5.46 | 5.65 | 5.46 | 5.65 | 5.65 | 2.36% | 4,552,602 |
| Apr 1, 2025 | 5.50 | 5.57 | 5.43 | 5.52 | 5.52 | 0.91% | 5,051,572 |
| Mar 31, 2025 | 5.40 | 5.50 | 5.37 | 5.47 | 5.47 | 0.37% | 5,122,389 |
| 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 |