Coty Inc. (COTY)
NYSE: COTY
· Real-Time Price · USD
4.01
0.08 (2.04%)
At close: Sep 26, 2025, 3:59 PM
4.01
-0.12%
After-hours: Sep 26, 2025, 07:35 PM EDT
COTY 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% | 4,531,850 |
| Sep 25, 2025 | 3.92 | 3.95 | 3.90 | 3.93 | 3.93 | -0.76% | 5,053,000 |
| 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% | 9,897,400 |
| Sep 18, 2025 | 4.30 | 4.36 | 4.26 | 4.27 | 4.27 | -1.16% | 5,215,800 |
| Sep 17, 2025 | 4.23 | 4.56 | 4.22 | 4.32 | 4.32 | 2.61% | 11,851,500 |
| 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% | 4,370,300 |
| 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 | 4.01 | 4.02 | 4.02 | -5.41% | 6,247,717 |
| Sep 9, 2025 | 4.27 | 4.33 | 4.23 | 4.25 | 4.25 | -1.62% | 4,714,500 |
| 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% | 8,157,541 |
| 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 |