Coty Inc. Class A Common Stock (COTY)
4.1400
+0.0200 (0.49%)
NYSE · Last Trade: Oct 25th, 6:26 PM EDT
Historical Prices For Coty Inc. Class A Common Stock (COTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 4.18 | 4.18 | 4.10 | 4.14 | 3,903,633 | 4.14 |
| 10/23/2025 | 4.19 | 4.25 | 4.11 | 4.12 | 3,782,274 | 4.12 |
| 10/22/2025 | 4.11 | 4.21 | 4.10 | 4.16 | 4,197,182 | 4.16 |
| 10/21/2025 | 4.11 | 4.22 | 4.10 | 4.14 | 5,961,905 | 4.14 |
| 10/20/2025 | 4.33 | 4.34 | 4.12 | 4.13 | 5,180,259 | 4.13 |
| 10/17/2025 | 4.15 | 4.34 | 4.12 | 4.34 | 4,192,687 | 4.34 |
| 10/16/2025 | 4.26 | 4.31 | 4.13 | 4.15 | 5,750,097 | 4.15 |
| 10/15/2025 | 4.34 | 4.42 | 4.23 | 4.24 | 4,322,585 | 4.24 |
| 10/14/2025 | 4.23 | 4.38 | 4.23 | 4.31 | 4,509,799 | 4.31 |
| 10/13/2025 | 4.25 | 4.38 | 4.25 | 4.33 | 7,344,233 | 4.33 |
| 10/10/2025 | 4.46 | 4.47 | 4.15 | 4.19 | 9,614,150 | 4.19 |
| 10/09/2025 | 4.30 | 4.46 | 4.22 | 4.45 | 8,785,547 | 4.45 |
| 10/08/2025 | 4.08 | 4.33 | 4.06 | 4.31 | 7,923,080 | 4.31 |
| 10/07/2025 | 4.04 | 4.12 | 4.02 | 4.06 | 6,086,056 | 4.06 |
| 10/06/2025 | 4.03 | 4.06 | 3.94 | 4.03 | 6,819,244 | 4.03 |
| 10/03/2025 | 3.96 | 4.04 | 3.94 | 4.01 | 5,169,170 | 4.01 |
| 10/02/2025 | 3.94 | 4.00 | 3.89 | 3.94 | 4,902,884 | 3.94 |
| 10/01/2025 | 4.02 | 4.05 | 3.91 | 3.97 | 6,515,712 | 3.97 |
| 9/30/2025 | 4.11 | 4.17 | 4.00 | 4.04 | 7,026,288 | 4.04 |
| 9/29/2025 | 4.03 | 4.04 | 3.96 | 4.01 | 3,894,650 | 4.01 |
| 9/26/2025 | 3.92 | 4.02 | 3.91 | 4.01 | 4,545,759 | 4.01 |
| 9/25/2025 | 3.92 | 3.94 | 3.90 | 3.93 | 5,047,071 | 3.93 |
| 9/24/2025 | 4.01 | 4.04 | 3.95 | 3.96 | 4,398,058 | 3.96 |
| 9/23/2025 | 4.09 | 4.11 | 3.98 | 4.00 | 6,115,372 | 4.00 |
| 9/22/2025 | 4.06 | 4.13 | 4.02 | 4.03 | 5,952,070 | 4.03 |
| 9/19/2025 | 4.26 | 4.27 | 4.10 | 4.11 | 9,897,398 | 4.11 |
| 9/18/2025 | 4.30 | 4.36 | 4.26 | 4.27 | 5,214,852 | 4.27 |
| 9/17/2025 | 4.23 | 4.56 | 4.22 | 4.32 | 11,851,128 | 4.32 |
| 9/16/2025 | 4.16 | 4.22 | 4.11 | 4.21 | 4,986,181 | 4.21 |
| 9/15/2025 | 4.11 | 4.24 | 4.08 | 4.16 | 5,498,384 | 4.16 |
| 9/12/2025 | 4.10 | 4.16 | 4.06 | 4.09 | 4,370,282 | 4.09 |
| 9/11/2025 | 4.02 | 4.16 | 4.02 | 4.13 | 6,263,706 | 4.13 |
| 9/10/2025 | 4.13 | 4.19 | 4.01 | 4.02 | 6,245,630 | 4.02 |
| 9/09/2025 | 4.27 | 4.33 | 4.23 | 4.25 | 4,710,265 | 4.25 |
| 9/08/2025 | 4.37 | 4.37 | 4.24 | 4.32 | 8,122,190 | 4.32 |
| 9/05/2025 | 4.40 | 4.53 | 4.34 | 4.37 | 10,476,608 | 4.37 |
| 9/04/2025 | 4.40 | 4.40 | 4.27 | 4.38 | 8,026,430 | 4.38 |
| 9/03/2025 | 4.30 | 4.38 | 4.27 | 4.33 | 8,154,582 | 4.33 |
| 9/02/2025 | 4.23 | 4.35 | 4.17 | 4.34 | 10,395,470 | 4.34 |
| 8/29/2025 | 4.35 | 4.39 | 4.24 | 4.28 | 12,848,711 | 4.28 |
| 8/28/2025 | 4.16 | 4.35 | 4.11 | 4.33 | 15,231,375 | 4.33 |
| 8/27/2025 | 3.86 | 4.23 | 3.85 | 4.20 | 31,970,072 | 4.20 |
| 8/26/2025 | 3.81 | 3.86 | 3.67 | 3.69 | 14,174,652 | 3.69 |
| 8/25/2025 | 4.03 | 4.03 | 3.80 | 3.81 | 16,177,536 | 3.81 |
| 8/22/2025 | 3.84 | 4.03 | 3.82 | 3.93 | 20,608,861 | 3.93 |
| 8/21/2025 | 3.80 | 3.96 | 3.75 | 3.81 | 44,674,054 | 3.81 |
| 8/20/2025 | 4.88 | 4.93 | 4.78 | 4.86 | 22,129,303 | 4.86 |
| 8/19/2025 | 5.02 | 5.03 | 4.88 | 4.89 | 8,674,246 | 4.89 |
| 8/18/2025 | 4.95 | 5.03 | 4.90 | 4.98 | 8,474,380 | 4.98 |
| 8/15/2025 | 5.04 | 5.08 | 4.90 | 4.92 | 5,335,308 | 4.92 |
| 8/14/2025 | 4.95 | 5.03 | 4.84 | 4.99 | 5,583,997 | 4.99 |
| 8/13/2025 | 4.86 | 5.07 | 4.83 | 5.07 | 5,998,650 | 5.07 |
| 8/12/2025 | 4.75 | 4.90 | 4.72 | 4.85 | 4,393,049 | 4.85 |
| 8/11/2025 | 4.75 | 4.78 | 4.67 | 4.72 | 4,714,430 | 4.72 |
| 8/08/2025 | 4.78 | 4.83 | 4.73 | 4.74 | 4,554,995 | 4.74 |
| 8/07/2025 | 4.92 | 4.94 | 4.76 | 4.80 | 4,206,411 | 4.80 |
| 8/06/2025 | 4.83 | 4.98 | 4.80 | 4.90 | 8,107,099 | 4.90 |
| 8/05/2025 | 4.77 | 4.80 | 4.71 | 4.77 | 4,907,472 | 4.77 |
| 8/04/2025 | 4.74 | 4.76 | 4.70 | 4.76 | 4,822,062 | 4.76 |
| 8/01/2025 | 4.77 | 4.82 | 4.66 | 4.73 | 6,689,424 | 4.73 |
| 7/31/2025 | 4.93 | 4.97 | 4.83 | 4.85 | 6,191,632 | 4.85 |
| 7/30/2025 | 5.15 | 5.15 | 4.94 | 4.99 | 4,595,282 | 4.99 |
| 7/29/2025 | 5.13 | 5.14 | 5.01 | 5.09 | 4,747,408 | 5.09 |
| 7/28/2025 | 5.10 | 5.18 | 5.04 | 5.15 | 6,137,279 | 5.15 |