Coty Inc. (COTY)
NYSE: COTY · Real-Time Price · USD
2.400
-0.030 (-1.23%)
At close: Mar 5, 2026, 4:00 PM EST
2.410
+0.010 (0.42%)
Pre-market: Mar 6, 2026, 4:34 AM EST
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.41 | 2.49 | 2.39 | 2.40 | 2.40 | -1.23% | 7,153,960 |
| Mar 4, 2026 | 2.46 | 2.47 | 2.40 | 2.43 | 2.43 | -0.82% | 5,894,260 |
| Mar 3, 2026 | 2.40 | 2.50 | 2.38 | 2.45 | 2.45 | -0.81% | 12,165,143 |
| Mar 2, 2026 | 2.46 | 2.47 | 2.41 | 2.47 | 2.47 | -1.59% | 7,103,867 |
| Feb 27, 2026 | 2.60 | 2.62 | 2.48 | 2.51 | 2.51 | -5.28% | 8,889,301 |
| Feb 26, 2026 | 2.65 | 2.71 | 2.60 | 2.65 | 2.65 | - | 4,937,217 |
| Feb 25, 2026 | 2.65 | 2.67 | 2.60 | 2.65 | 2.65 | -0.75% | 4,850,727 |
| Feb 24, 2026 | 2.60 | 2.67 | 2.59 | 2.67 | 2.67 | 3.09% | 5,251,587 |
| Feb 23, 2026 | 2.66 | 2.66 | 2.58 | 2.59 | 2.59 | -3.72% | 6,153,203 |
| Feb 20, 2026 | 2.64 | 2.71 | 2.60 | 2.69 | 2.69 | 2.28% | 5,696,629 |
| Feb 19, 2026 | 2.64 | 2.65 | 2.59 | 2.63 | 2.63 | 0.77% | 5,435,985 |
| Feb 18, 2026 | 2.55 | 2.63 | 2.52 | 2.61 | 2.61 | 1.95% | 7,105,779 |
| Feb 17, 2026 | 2.52 | 2.60 | 2.49 | 2.56 | 2.56 | 1.99% | 11,239,939 |
| Feb 13, 2026 | 2.52 | 2.57 | 2.48 | 2.51 | 2.51 | 0.40% | 8,626,745 |
| Feb 12, 2026 | 2.52 | 2.57 | 2.46 | 2.50 | 2.50 | -1.19% | 8,730,462 |
| Feb 11, 2026 | 2.55 | 2.59 | 2.50 | 2.53 | 2.53 | -0.39% | 9,537,574 |
| Feb 10, 2026 | 2.56 | 2.69 | 2.53 | 2.54 | 2.54 | -0.39% | 14,515,202 |
| Feb 9, 2026 | 2.66 | 2.67 | 2.47 | 2.55 | 2.55 | -4.14% | 16,967,161 |
| Feb 6, 2026 | 2.66 | 2.92 | 2.44 | 2.66 | 2.66 | -15.56% | 41,917,320 |
| Feb 5, 2026 | 3.36 | 3.44 | 3.08 | 3.15 | 3.15 | -8.16% | 15,966,183 |
| Feb 4, 2026 | 3.21 | 3.47 | 3.19 | 3.43 | 3.43 | 8.54% | 11,159,139 |
| Feb 3, 2026 | 3.23 | 3.31 | 3.11 | 3.16 | 3.16 | -2.47% | 8,709,984 |
| Feb 2, 2026 | 3.18 | 3.31 | 3.11 | 3.24 | 3.24 | 2.21% | 10,177,593 |
| Jan 30, 2026 | 3.11 | 3.18 | 3.08 | 3.17 | 3.17 | 1.93% | 6,761,645 |
| Jan 29, 2026 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | -0.64% | 5,918,323 |
| Jan 28, 2026 | 3.16 | 3.18 | 3.11 | 3.13 | 3.13 | -0.95% | 7,149,829 |
| Jan 27, 2026 | 3.20 | 3.22 | 3.13 | 3.16 | 3.16 | -1.86% | 4,094,415 |
| Jan 26, 2026 | 3.36 | 3.37 | 3.20 | 3.22 | 3.22 | -4.17% | 6,695,599 |
| Jan 23, 2026 | 3.31 | 3.40 | 3.30 | 3.36 | 3.36 | 1.82% | 7,198,770 |
| Jan 22, 2026 | 3.29 | 3.37 | 3.28 | 3.30 | 3.30 | 1.23% | 5,135,027 |
| Jan 21, 2026 | 3.15 | 3.29 | 3.15 | 3.26 | 3.26 | 3.82% | 8,127,866 |
| Jan 20, 2026 | 3.03 | 3.15 | 2.99 | 3.14 | 3.14 | 2.95% | 8,171,713 |
| Jan 16, 2026 | 3.15 | 3.16 | 3.04 | 3.05 | 3.05 | -3.79% | 5,960,770 |
| Jan 15, 2026 | 3.21 | 3.23 | 3.12 | 3.17 | 3.17 | -1.25% | 5,857,092 |
| Jan 14, 2026 | 3.20 | 3.26 | 3.17 | 3.21 | 3.21 | 0.63% | 6,208,692 |
| Jan 13, 2026 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -0.31% | 6,316,675 |
| Jan 12, 2026 | 3.16 | 3.21 | 3.12 | 3.20 | 3.20 | 0.31% | 6,421,440 |
| Jan 9, 2026 | 3.14 | 3.20 | 3.08 | 3.19 | 3.19 | 2.24% | 9,109,685 |
| Jan 8, 2026 | 3.07 | 3.19 | 3.07 | 3.12 | 3.12 | 0.97% | 10,705,998 |
| Jan 7, 2026 | 3.19 | 3.22 | 3.02 | 3.09 | 3.09 | -2.52% | 9,201,555 |
| Jan 6, 2026 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | 0.63% | 6,206,500 |
| Jan 5, 2026 | 3.17 | 3.23 | 3.11 | 3.15 | 3.15 | 1.29% | 6,850,832 |
| Jan 2, 2026 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | 0.97% | 4,459,097 |
| Dec 31, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 7,492,716 |
| Dec 30, 2025 | 3.05 | 3.15 | 3.05 | 3.14 | 3.14 | 2.61% | 5,342,075 |
| Dec 29, 2025 | 3.07 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 4,773,735 |
| Dec 26, 2025 | 3.04 | 3.11 | 3.03 | 3.10 | 3.10 | 1.31% | 3,880,122 |
| Dec 24, 2025 | 3.03 | 3.07 | 3.00 | 3.06 | 3.06 | 1.66% | 3,391,460 |
| Dec 23, 2025 | 3.04 | 3.07 | 2.94 | 3.01 | 3.01 | -4.14% | 13,135,475 |
| Dec 22, 2025 | 3.26 | 3.27 | 3.14 | 3.14 | 3.14 | -3.68% | 9,548,658 |
| Dec 19, 2025 | 3.25 | 3.35 | 3.24 | 3.26 | 3.26 | 0.31% | 12,352,071 |
| Dec 18, 2025 | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | -0.31% | 5,731,040 |
| 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 |
| Dec 15, 2025 | 3.24 | 3.29 | 3.18 | 3.28 | 3.28 | 1.86% | 8,512,377 |
| Dec 12, 2025 | 3.34 | 3.35 | 3.18 | 3.22 | 3.22 | -3.59% | 7,990,104 |
| Dec 11, 2025 | 3.39 | 3.41 | 3.33 | 3.34 | 3.34 | -0.89% | 5,299,665 |
| Dec 10, 2025 | 3.30 | 3.38 | 3.29 | 3.37 | 3.37 | 2.12% | 5,204,117 |
| Dec 9, 2025 | 3.31 | 3.37 | 3.29 | 3.30 | 3.30 | -1.20% | 6,175,302 |
| Dec 8, 2025 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -3.19% | 6,098,649 |
| Dec 5, 2025 | 3.41 | 3.52 | 3.40 | 3.45 | 3.45 | 1.77% | 6,122,418 |
| Dec 4, 2025 | 3.45 | 3.47 | 3.35 | 3.39 | 3.39 | -1.45% | 3,792,971 |
| Dec 3, 2025 | 3.38 | 3.50 | 3.38 | 3.44 | 3.44 | 2.08% | 3,784,819 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.29 | 3.37 | 3.37 | 0.90% | 4,504,485 |
| Dec 1, 2025 | 3.29 | 3.40 | 3.26 | 3.34 | 3.34 | 0.60% | 5,639,460 |
| Nov 28, 2025 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 2,289,231 |
| Nov 26, 2025 | 3.24 | 3.33 | 3.23 | 3.30 | 3.30 | 2.17% | 4,602,157 |
| Nov 25, 2025 | 3.15 | 3.28 | 3.15 | 3.23 | 3.23 | 2.54% | 4,547,859 |
| Nov 24, 2025 | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | -0.32% | 7,400,454 |
| Nov 21, 2025 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | 1.28% | 4,685,849 |
| Nov 20, 2025 | 3.26 | 3.27 | 3.12 | 3.12 | 3.12 | -4.00% | 5,482,875 |
| Nov 19, 2025 | 3.31 | 3.33 | 3.22 | 3.25 | 3.25 | -1.81% | 5,756,654 |
| Nov 18, 2025 | 3.33 | 3.36 | 3.28 | 3.31 | 3.31 | -1.19% | 6,741,955 |
| Nov 17, 2025 | 3.48 | 3.51 | 3.34 | 3.35 | 3.35 | -4.29% | 5,117,523 |
| Nov 14, 2025 | 3.59 | 3.63 | 3.48 | 3.50 | 3.50 | -3.58% | 5,825,435 |
| Nov 13, 2025 | 3.76 | 3.79 | 3.63 | 3.63 | 3.63 | -3.71% | 4,488,392 |
| Nov 12, 2025 | 3.59 | 3.79 | 3.59 | 3.77 | 3.77 | 5.60% | 7,631,525 |
| Nov 11, 2025 | 3.55 | 3.62 | 3.53 | 3.57 | 3.57 | 0.56% | 10,011,795 |
| Nov 10, 2025 | 3.75 | 3.76 | 3.54 | 3.55 | 3.55 | -5.33% | 11,389,871 |
| Nov 7, 2025 | 3.70 | 3.78 | 3.65 | 3.75 | 3.75 | 0.81% | 5,656,352 |
| Nov 6, 2025 | 3.90 | 4.16 | 3.68 | 3.72 | 3.72 | -1.59% | 9,310,046 |
| Nov 5, 2025 | 3.81 | 3.84 | 3.72 | 3.78 | 3.78 | -1.31% | 10,729,087 |
| Nov 4, 2025 | 3.85 | 3.91 | 3.80 | 3.83 | 3.83 | -1.79% | 6,655,762 |
| Nov 3, 2025 | 3.93 | 3.96 | 3.88 | 3.90 | 3.90 | -1.76% | 5,421,410 |
| Oct 31, 2025 | 3.90 | 3.99 | 3.84 | 3.97 | 3.97 | 1.02% | 5,610,485 |
| Oct 30, 2025 | 3.89 | 3.99 | 3.84 | 3.93 | 3.93 | -0.51% | 4,785,927 |
| Oct 29, 2025 | 4.00 | 4.06 | 3.93 | 3.95 | 3.95 | -1.74% | 5,199,798 |
| Oct 28, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -1.95% | 3,771,321 |
| Oct 27, 2025 | 4.14 | 4.18 | 4.07 | 4.10 | 4.10 | -0.97% | 3,866,670 |
| Oct 24, 2025 | 4.18 | 4.18 | 4.10 | 4.14 | 4.14 | 0.49% | 3,916,656 |
| Oct 23, 2025 | 4.19 | 4.25 | 4.11 | 4.12 | 4.12 | -0.96% | 3,782,275 |
| Oct 22, 2025 | 4.11 | 4.21 | 4.10 | 4.16 | 4.16 | 0.48% | 4,197,181 |
| Oct 21, 2025 | 4.11 | 4.22 | 4.10 | 4.14 | 4.14 | 0.24% | 5,964,585 |
| Oct 20, 2025 | 4.33 | 4.34 | 4.12 | 4.13 | 4.13 | -4.84% | 5,180,258 |
| Oct 17, 2025 | 4.15 | 4.34 | 4.12 | 4.34 | 4.34 | 4.58% | 4,192,686 |
| Oct 16, 2025 | 4.26 | 4.31 | 4.13 | 4.15 | 4.15 | -2.12% | 5,750,346 |
| Oct 15, 2025 | 4.34 | 4.43 | 4.23 | 4.24 | 4.24 | -1.62% | 4,322,585 |
| Oct 14, 2025 | 4.23 | 4.38 | 4.23 | 4.31 | 4.31 | -0.46% | 4,509,799 |
| Oct 13, 2025 | 4.25 | 4.38 | 4.25 | 4.33 | 4.33 | 3.34% | 7,344,269 |
| Oct 10, 2025 | 4.46 | 4.47 | 4.15 | 4.19 | 4.19 | -5.84% | 9,614,145 |