Coty Inc. Class A COTY
NYSE · United States · Consumer Non-Durables
$2.61-0.08 (-2.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.61 | -2.97% | $2.73 | $2.76 | $2.60 | 6.40M |
| 2026-09-29 | $2.69 | +0.37% | $2.67 | $2.70 | $2.63 | 4.98M |
| 2026-09-28 | $2.68 | +1.13% | $2.62 | $2.71 | $2.57 | 4.01M |
| 2026-09-25 | $2.65 | +0.76% | $2.62 | $2.67 | $2.59 | 3.90M |
| 2026-09-24 | $2.63 | -0.38% | $2.63 | $2.68 | $2.60 | 4.87M |
| 2026-09-23 | $2.64 | -1.12% | $2.65 | $2.69 | $2.61 | 4.92M |
| 2026-09-22 | $2.67 | +6.37% | $2.58 | $2.69 | $2.53 | 5.20M |
| 2026-09-21 | $2.51 | +3.29% | $2.45 | $2.52 | $2.40 | 4.80M |
| 2026-09-18 | $2.43 | -1.22% | $2.43 | $2.47 | $2.41 | 9.04M |
| 2026-09-17 | $2.46 | -6.46% | $2.67 | $2.70 | $2.46 | 5.77M |
| 2026-09-16 | $2.63 | -0.75% | $2.66 | $2.68 | $2.60 | 5.83M |
| 2026-09-15 | $2.65 | -2.57% | $2.70 | $2.70 | $2.65 | 4.99M |
| 2026-09-14 | $2.72 | +0.74% | $2.72 | $2.76 | $2.68 | 4.57M |
| 2026-09-11 | $2.70 | +2.66% | $2.67 | $2.70 | $2.63 | 3.11M |
| 2026-09-10 | $2.63 | -2.23% | $2.67 | $2.70 | $2.62 | 5.98M |
| 2026-09-09 | $2.69 | -2.54% | $2.72 | $2.72 | $2.64 | 5.97M |
| 2026-09-08 | $2.76 | -5.80% | $2.92 | $2.94 | $2.70 | 3.86M |
| 2026-09-04 | $2.93 | 0.00% | $2.91 | $2.98 | $2.86 | 4.87M |
| 2026-09-03 | $2.93 | +1.03% | $2.92 | $2.96 | $2.88 | 4.79M |
| 2026-09-02 | $2.90 | +2.11% | $2.83 | $2.98 | $2.83 | 5.87M |
| 2026-09-01 | $2.84 | -0.35% | $2.81 | $2.89 | $2.79 | 5.10M |
| 2026-08-31 | $2.85 | 0.00% | $2.83 | $2.87 | $2.76 | 5.50M |
| 2026-08-28 | $2.85 | +3.26% | $2.82 | $2.88 | $2.77 | 6.89M |
| 2026-08-27 | $2.76 | +0.73% | $2.70 | $2.82 | $2.70 | 8.04M |
| 2026-08-26 | $2.74 | +2.62% | $2.64 | $2.77 | $2.64 | 6.43M |
| 2026-08-25 | $2.67 | -4.30% | $2.75 | $2.79 | $2.64 | 8.38M |
| 2026-08-24 | $2.79 | +1.82% | $2.69 | $2.83 | $2.67 | 6.80M |
| 2026-08-21 | $2.74 | -0.36% | $2.71 | $2.76 | $2.60 | 9.61M |
| 2026-08-20 | $2.75 | -9.24% | $2.55 | $2.86 | $2.51 | 14.03M |
| 2026-08-19 | $3.03 | +10.58% | $2.79 | $3.09 | $2.79 | 15.91M |
| 2026-08-18 | $2.74 | +2.62% | $2.69 | $2.77 | $2.65 | 5.79M |
| 2026-08-17 | $2.67 | -6.32% | $2.82 | $2.85 | $2.65 | 8.64M |
| 2026-08-14 | $2.85 | +3.64% | $2.74 | $2.87 | $2.74 | 7.35M |
| 2026-08-13 | $2.75 | -0.36% | $2.80 | $2.82 | $2.75 | 4.73M |
| 2026-08-12 | $2.76 | -2.13% | $2.82 | $2.82 | $2.72 | 4.18M |
| 2026-08-11 | $2.82 | -1.05% | $2.83 | $2.88 | $2.77 | 5.79M |
| 2026-08-10 | $2.85 | +1.06% | $2.79 | $2.88 | $2.74 | 5.11M |
| 2026-08-07 | $2.82 | +3.68% | $2.73 | $2.84 | $2.73 | 6.73M |
| 2026-08-06 | $2.72 | -3.89% | $2.84 | $2.87 | $2.69 | 9.36M |
| 2026-08-05 | $2.83 | -2.75% | $2.93 | $2.93 | $2.81 | 6.25M |
| 2026-08-04 | $2.91 | +4.30% | $2.76 | $2.96 | $2.76 | 11.94M |
| 2026-08-03 | $2.79 | +1.45% | $2.80 | $2.91 | $2.78 | 16.13M |
| 2026-07-31 | $2.75 | +2.23% | $2.67 | $2.76 | $2.66 | 10.31M |
| 2026-07-30 | $2.69 | -1.47% | $2.66 | $2.71 | $2.64 | 6.28M |
| 2026-07-29 | $2.73 | -1.80% | $2.73 | $2.79 | $2.64 | 8.13M |
| 2026-07-28 | $2.78 | +2.21% | $2.75 | $2.85 | $2.70 | 7.67M |
| 2026-07-27 | $2.72 | +2.64% | $2.68 | $2.73 | $2.64 | 6.65M |
| 2026-07-24 | $2.65 | +1.92% | $2.57 | $2.68 | $2.57 | 10.15M |
| 2026-07-23 | $2.60 | -4.76% | $2.67 | $2.69 | $2.48 | 14.85M |
| 2026-07-22 | $2.73 | -0.73% | $2.77 | $2.79 | $2.67 | 8.82M |
| 2026-07-21 | $2.75 | +1.85% | $2.66 | $2.76 | $2.64 | 9.17M |
| 2026-07-20 | $2.70 | +3.45% | $2.59 | $2.76 | $2.58 | 10.95M |
| 2026-07-17 | $2.61 | +4.82% | $2.48 | $2.64 | $2.48 | 11.73M |
| 2026-07-16 | $2.49 | +5.06% | $2.42 | $2.53 | $2.41 | 9.86M |
| 2026-07-15 | $2.37 | +5.33% | $2.26 | $2.50 | $2.25 | 13.52M |
| 2026-07-14 | $2.25 | +0.45% | $2.23 | $2.31 | $2.22 | 7.11M |
| 2026-07-13 | $2.24 | 0.00% | $2.24 | $2.33 | $2.20 | 7.90M |
| 2026-07-10 | $2.24 | +5.16% | $2.17 | $2.28 | $2.15 | 7.48M |
| 2026-07-09 | $2.13 | -0.47% | $2.10 | $2.17 | $2.08 | 9.62M |
| 2026-07-08 | $2.14 | -4.04% | $2.24 | $2.24 | $2.12 | 9.60M |
| 2026-07-07 | $2.23 | -0.89% | $2.26 | $2.35 | $2.22 | 7.88M |
| 2026-07-06 | $2.25 | -2.17% | $2.29 | $2.32 | $2.13 | 12.87M |
| 2026-07-02 | $2.30 | +0.88% | $2.30 | $2.40 | $2.29 | 16.11M |
| 2026-07-01 | $2.28 | +5.56% | $2.13 | $2.31 | $2.12 | 17.47M |
| 2026-06-30 | $2.16 | +10.20% | $1.95 | $2.20 | $1.95 | 26.11M |
| 2026-06-29 | $1.96 | +2.08% | $1.93 | $1.98 | $1.82 | 16.13M |
| 2026-06-26 | $1.92 | +2.13% | $1.88 | $1.94 | $1.87 | 59.87M |
| 2026-06-25 | $1.88 | -3.59% | $1.93 | $2.00 | $1.87 | 15.46M |
| 2026-06-24 | $1.95 | -0.51% | $1.98 | $2.03 | $1.93 | 10.28M |
| 2026-06-23 | $1.96 | +2.62% | $1.89 | $1.98 | $1.88 | 14.12M |
| 2026-06-22 | $1.91 | -2.05% | $1.95 | $1.96 | $1.88 | 16.02M |
| 2026-06-18 | $1.95 | +2.63% | $1.91 | $1.96 | $1.89 | 73.24M |
| 2026-06-17 | $1.90 | -8.21% | $2.06 | $2.08 | $1.90 | 11.61M |
| 2026-06-16 | $2.07 | +0.98% | $2.04 | $2.10 | $2.03 | 9.60M |
| 2026-06-15 | $2.05 | -0.97% | $2.10 | $2.14 | $2.03 | 7.17M |
| 2026-06-12 | $2.07 | +1.97% | $2.05 | $2.10 | $2.03 | 8.22M |
| 2026-06-11 | $2.03 | +2.01% | $1.99 | $2.05 | $1.95 | 8.65M |
| 2026-06-10 | $1.99 | -1.00% | $2.01 | $2.05 | $1.98 | 9.29M |
| 2026-06-09 | $2.01 | +3.61% | $1.96 | $2.07 | $1.96 | 8.65M |
| 2026-06-08 | $1.94 | -1.02% | $1.99 | $2.03 | $1.93 | 8.68M |
| 2026-06-05 | $1.96 | +5.95% | $1.87 | $1.98 | $1.87 | 12.36M |
| 2026-06-04 | $1.85 | -2.63% | $1.94 | $1.96 | $1.84 | 12.10M |
| 2026-06-03 | $1.90 | -5.00% | $1.98 | $2.01 | $1.90 | 7.86M |
| 2026-06-02 | $2.00 | -2.91% | $2.05 | $2.08 | $2.00 | 6.74M |
| 2026-06-01 | $2.06 | -3.29% | $2.13 | $2.13 | $2.03 | 8.31M |
| 2026-05-29 | $2.13 | -4.48% | $2.19 | $2.28 | $2.12 | 6.97M |
| 2026-05-28 | $2.23 | +3.72% | $2.14 | $2.27 | $2.09 | 7.76M |
| 2026-05-27 | $2.15 | +5.91% | $2.07 | $2.20 | $2.05 | 7.08M |
| 2026-05-26 | $2.03 | 0.00% | $2.03 | $2.09 | $1.99 | 7.83M |
| 2026-05-22 | $2.03 | +2.53% | $2.01 | $2.12 | $2.00 | 7.37M |