Coty Inc. Class A Common Stock (COTY)
3.1900
+0.0700 (2.24%)
NYSE · Last Trade: Jan 10th, 4:04 PM EST
Historical Prices For Coty Inc. Class A Common Stock (COTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 3.14 | 3.20 | 3.08 | 3.19 | 9,100,667 | 3.19 |
| 1/08/2026 | 3.07 | 3.19 | 3.06 | 3.12 | 10,704,866 | 3.12 |
| 1/07/2026 | 3.19 | 3.22 | 3.02 | 3.09 | 9,201,554 | 3.09 |
| 1/06/2026 | 3.17 | 3.21 | 3.15 | 3.17 | 6,196,258 | 3.17 |
| 1/05/2026 | 3.17 | 3.23 | 3.11 | 3.15 | 6,850,763 | 3.15 |
| 1/02/2026 | 3.13 | 3.16 | 3.10 | 3.11 | 4,459,099 | 3.11 |
| 12/31/2025 | 3.12 | 3.14 | 3.08 | 3.08 | 7,492,716 | 3.08 |
| 12/30/2025 | 3.05 | 3.15 | 3.05 | 3.14 | 5,341,761 | 3.14 |
| 12/29/2025 | 3.07 | 3.10 | 3.04 | 3.06 | 4,773,693 | 3.06 |
| 12/26/2025 | 3.04 | 3.11 | 3.03 | 3.10 | 3,880,126 | 3.10 |
| 12/24/2025 | 3.03 | 3.07 | 3.00 | 3.06 | 3,391,461 | 3.06 |
| 12/23/2025 | 3.04 | 3.07 | 2.94 | 3.01 | 13,133,634 | 3.01 |
| 12/22/2025 | 3.26 | 3.27 | 3.14 | 3.14 | 9,543,932 | 3.14 |
| 12/19/2025 | 3.25 | 3.35 | 3.24 | 3.26 | 12,352,072 | 3.26 |
| 12/18/2025 | 3.28 | 3.32 | 3.24 | 3.25 | 5,562,860 | 3.25 |
| 12/17/2025 | 3.26 | 3.38 | 3.25 | 3.26 | 7,752,397 | 3.26 |
| 12/16/2025 | 3.30 | 3.42 | 3.26 | 3.27 | 6,474,030 | 3.27 |
| 12/15/2025 | 3.24 | 3.29 | 3.17 | 3.28 | 8,511,509 | 3.28 |
| 12/12/2025 | 3.34 | 3.35 | 3.18 | 3.22 | 7,990,110 | 3.22 |
| 12/11/2025 | 3.39 | 3.41 | 3.33 | 3.34 | 5,299,127 | 3.34 |
| 12/10/2025 | 3.30 | 3.38 | 3.29 | 3.37 | 5,204,055 | 3.37 |
| 12/09/2025 | 3.31 | 3.37 | 3.29 | 3.30 | 6,174,956 | 3.30 |
| 12/08/2025 | 3.45 | 3.45 | 3.34 | 3.34 | 6,096,385 | 3.34 |
| 12/05/2025 | 3.41 | 3.52 | 3.40 | 3.45 | 6,122,434 | 3.45 |
| 12/04/2025 | 3.45 | 3.46 | 3.35 | 3.39 | 3,792,096 | 3.39 |
| 12/03/2025 | 3.38 | 3.50 | 3.38 | 3.44 | 3,784,824 | 3.44 |
| 12/02/2025 | 3.35 | 3.37 | 3.29 | 3.37 | 4,504,484 | 3.37 |
| 12/01/2025 | 3.29 | 3.40 | 3.25 | 3.34 | 5,663,474 | 3.34 |
| 11/28/2025 | 3.32 | 3.36 | 3.30 | 3.32 | 2,289,231 | 3.32 |
| 11/26/2025 | 3.24 | 3.33 | 3.23 | 3.30 | 4,602,158 | 3.30 |
| 11/25/2025 | 3.15 | 3.28 | 3.15 | 3.23 | 4,547,208 | 3.23 |
| 11/24/2025 | 3.17 | 3.22 | 3.12 | 3.15 | 7,398,146 | 3.15 |
| 11/21/2025 | 3.12 | 3.22 | 3.12 | 3.16 | 4,685,850 | 3.16 |
| 11/20/2025 | 3.26 | 3.27 | 3.12 | 3.12 | 5,482,106 | 3.12 |
| 11/19/2025 | 3.31 | 3.33 | 3.22 | 3.25 | 5,756,639 | 3.25 |
| 11/18/2025 | 3.33 | 3.36 | 3.28 | 3.31 | 6,642,746 | 3.31 |
| 11/17/2025 | 3.48 | 3.51 | 3.34 | 3.35 | 5,116,636 | 3.35 |
| 11/14/2025 | 3.59 | 3.63 | 3.48 | 3.50 | 5,825,435 | 3.50 |
| 11/13/2025 | 3.76 | 3.79 | 3.63 | 3.63 | 4,488,321 | 3.63 |
| 11/12/2025 | 3.59 | 3.79 | 3.59 | 3.77 | 7,631,516 | 3.77 |
| 11/11/2025 | 3.55 | 3.62 | 3.53 | 3.57 | 10,011,395 | 3.57 |
| 11/10/2025 | 3.75 | 3.75 | 3.54 | 3.55 | 11,380,785 | 3.55 |
| 11/07/2025 | 3.70 | 3.78 | 3.65 | 3.75 | 5,656,353 | 3.75 |
| 11/06/2025 | 3.90 | 4.16 | 3.68 | 3.72 | 9,306,071 | 3.72 |
| 11/05/2025 | 3.81 | 3.83 | 3.72 | 3.78 | 10,719,979 | 3.78 |
| 11/04/2025 | 3.85 | 3.91 | 3.80 | 3.83 | 6,654,850 | 3.83 |
| 11/03/2025 | 3.93 | 3.96 | 3.88 | 3.90 | 5,414,292 | 3.90 |
| 10/31/2025 | 3.90 | 3.99 | 3.84 | 3.97 | 5,610,487 | 3.97 |
| 10/30/2025 | 3.89 | 3.99 | 3.84 | 3.93 | 4,785,928 | 3.93 |
| 10/29/2025 | 4.00 | 4.05 | 3.93 | 3.95 | 5,199,594 | 3.95 |
| 10/28/2025 | 4.09 | 4.09 | 4.00 | 4.02 | 3,771,322 | 4.02 |
| 10/27/2025 | 4.14 | 4.18 | 4.07 | 4.10 | 3,866,670 | 4.10 |
| 10/24/2025 | 4.18 | 4.18 | 4.10 | 4.14 | 3,916,657 | 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 |