Coty Inc. (COTY)
NYSE: COTY
· Real-Time Price · USD
4.98
-0.09 (-1.78%)
At close: Aug 14, 2025, 3:59 PM
4.99
0.20%
Pre-market: Aug 15, 2025, 09:11 AM EDT
COTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.95 | 5.03 | 4.84 | 4.99 | 4.99 | -1.38% | 5,583,985 |
| Aug 13, 2025 | 4.86 | 5.07 | 4.83 | 5.06 | 5.06 | 4.33% | 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 | 4.76 | 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% | 4,822,100 |
| 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% | 14,989,200 |
| 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 |