Coty Inc. Class A Common Stock (COTY)
4.9700
-0.0700 (-1.39%)
NYSE · Last Trade: Apr 26th, 3:00 PM EDT
Historical Prices For Coty Inc. Class A Common Stock (COTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.03 | 5.03 | 4.92 | 4.97 | 5,509,715 | 4.97 |
| 4/24/2025 | 4.93 | 5.04 | 4.84 | 5.04 | 9,351,432 | 5.04 |
| 4/23/2025 | 5.00 | 5.13 | 4.87 | 4.93 | 7,753,930 | 4.93 |
| 4/22/2025 | 4.78 | 4.84 | 4.72 | 4.82 | 4,428,954 | 4.82 |
| 4/21/2025 | 4.69 | 4.79 | 4.63 | 4.78 | 4,231,626 | 4.78 |
| 4/17/2025 | 4.65 | 4.74 | 4.56 | 4.73 | 8,760,002 | 4.73 |
| 4/16/2025 | 4.74 | 4.79 | 4.57 | 4.67 | 8,543,128 | 4.67 |
| 4/15/2025 | 5.00 | 5.04 | 4.67 | 4.75 | 16,153,430 | 4.75 |
| 4/14/2025 | 5.28 | 5.34 | 5.12 | 5.19 | 8,187,812 | 5.19 |
| 4/11/2025 | 5.02 | 5.20 | 4.93 | 5.20 | 7,597,457 | 5.20 |
| 4/10/2025 | 5.22 | 5.26 | 5.03 | 5.14 | 8,915,464 | 5.14 |
| 4/09/2025 | 4.62 | 5.42 | 4.62 | 5.36 | 12,807,666 | 5.36 |
| 4/08/2025 | 5.11 | 5.11 | 4.61 | 4.69 | 10,824,019 | 4.69 |
| 4/07/2025 | 4.86 | 5.04 | 4.67 | 4.90 | 13,759,997 | 4.90 |
| 4/04/2025 | 5.00 | 5.12 | 4.76 | 5.04 | 9,176,186 | 5.04 |
| 4/03/2025 | 5.54 | 5.56 | 5.19 | 5.21 | 8,774,976 | 5.21 |
| 4/02/2025 | 5.46 | 5.65 | 5.46 | 5.65 | 4,551,494 | 5.65 |
| 4/01/2025 | 5.50 | 5.57 | 5.43 | 5.52 | 5,051,573 | 5.52 |
| 3/31/2025 | 5.40 | 5.50 | 5.37 | 5.47 | 5,122,383 | 5.47 |
| 3/28/2025 | 5.51 | 5.51 | 5.40 | 5.45 | 5,267,018 | 5.45 |
| 3/27/2025 | 5.44 | 5.56 | 5.42 | 5.55 | 5,284,976 | 5.55 |
| 3/26/2025 | 5.45 | 5.49 | 5.36 | 5.46 | 6,978,745 | 5.46 |
| 3/25/2025 | 5.66 | 5.70 | 5.43 | 5.48 | 6,629,820 | 5.48 |
| 3/24/2025 | 5.57 | 5.60 | 5.49 | 5.54 | 5,546,131 | 5.54 |
| 3/21/2025 | 5.58 | 5.60 | 5.49 | 5.56 | 7,256,229 | 5.56 |
| 3/20/2025 | 5.77 | 5.79 | 5.62 | 5.63 | 6,690,681 | 5.63 |
| 3/19/2025 | 5.51 | 5.63 | 5.50 | 5.54 | 4,674,935 | 5.54 |
| 3/18/2025 | 5.60 | 5.63 | 5.50 | 5.55 | 4,369,588 | 5.55 |
| 3/17/2025 | 5.52 | 5.66 | 5.49 | 5.63 | 5,219,184 | 5.63 |
| 3/14/2025 | 5.51 | 5.53 | 5.41 | 5.51 | 4,793,617 | 5.51 |
| 3/13/2025 | 5.50 | 5.64 | 5.36 | 5.43 | 5,685,076 | 5.43 |
| 3/12/2025 | 5.61 | 5.63 | 5.50 | 5.52 | 6,468,321 | 5.52 |
| 3/11/2025 | 5.99 | 6.03 | 5.66 | 5.69 | 8,839,010 | 5.69 |
| 3/10/2025 | 5.86 | 6.13 | 5.86 | 6.02 | 8,207,842 | 6.02 |
| 3/07/2025 | 5.72 | 5.90 | 5.69 | 5.85 | 4,933,923 | 5.85 |
| 3/06/2025 | 5.65 | 5.80 | 5.63 | 5.76 | 4,922,161 | 5.76 |
| 3/05/2025 | 5.58 | 5.75 | 5.56 | 5.70 | 5,519,998 | 5.70 |
| 3/04/2025 | 5.41 | 5.61 | 5.35 | 5.52 | 8,268,312 | 5.52 |
| 3/03/2025 | 5.78 | 5.84 | 5.46 | 5.47 | 7,199,742 | 5.47 |
| 2/28/2025 | 5.71 | 5.75 | 5.57 | 5.69 | 11,574,529 | 5.69 |
| 2/27/2025 | 5.67 | 5.83 | 5.67 | 5.72 | 8,497,946 | 5.72 |
| 2/26/2025 | 5.96 | 5.97 | 5.76 | 5.77 | 11,882,817 | 5.77 |
| 2/25/2025 | 6.05 | 6.05 | 5.86 | 5.93 | 8,863,857 | 5.93 |
| 2/24/2025 | 5.70 | 6.08 | 5.67 | 5.99 | 14,147,534 | 5.99 |
| 2/21/2025 | 5.68 | 5.75 | 5.64 | 5.71 | 6,924,320 | 5.71 |
| 2/20/2025 | 5.51 | 5.73 | 5.51 | 5.65 | 13,156,966 | 5.65 |
| 2/19/2025 | 5.59 | 5.64 | 5.42 | 5.53 | 10,528,715 | 5.53 |
| 2/18/2025 | 5.58 | 5.68 | 5.51 | 5.65 | 9,532,186 | 5.65 |
| 2/14/2025 | 5.78 | 5.84 | 5.54 | 5.58 | 8,363,525 | 5.58 |
| 2/13/2025 | 5.72 | 5.76 | 5.64 | 5.75 | 10,317,780 | 5.75 |
| 2/12/2025 | 6.04 | 6.06 | 5.67 | 5.68 | 12,703,251 | 5.68 |
| 2/11/2025 | 7.00 | 7.10 | 6.13 | 6.14 | 16,778,042 | 6.14 |
| 2/10/2025 | 6.81 | 6.83 | 6.65 | 6.77 | 10,604,259 | 6.77 |
| 2/07/2025 | 6.79 | 6.83 | 6.68 | 6.76 | 5,557,069 | 6.76 |
| 2/06/2025 | 6.91 | 7.04 | 6.81 | 6.85 | 6,299,902 | 6.85 |
| 2/05/2025 | 6.96 | 7.00 | 6.75 | 6.79 | 6,088,660 | 6.79 |
| 2/04/2025 | 7.07 | 7.07 | 6.87 | 6.97 | 5,140,543 | 6.97 |
| 2/03/2025 | 7.15 | 7.16 | 7.00 | 7.10 | 5,215,057 | 7.10 |
| 1/31/2025 | 7.40 | 7.46 | 7.32 | 7.33 | 5,743,929 | 7.33 |
| 1/30/2025 | 7.33 | 7.53 | 7.27 | 7.48 | 4,650,281 | 7.48 |
| 1/29/2025 | 7.40 | 7.46 | 7.21 | 7.26 | 4,198,838 | 7.26 |
| 1/28/2025 | 7.54 | 7.58 | 7.35 | 7.36 | 4,061,525 | 7.36 |
| 1/27/2025 | 7.45 | 7.71 | 7.45 | 7.61 | 6,761,625 | 7.61 |