Coty Inc. (COTY) NYSE
2.05
+0.01(+0.49%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.05
+0.01(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.01 | 2.05 | 2.05 | 2.05 | 1.95 | 7.48M |
| April 01, 2026 | 2.01 | 2.04 | 2.04 | 2.07 | 2.01 | 8.57M |
| March 31, 2026 | 2.03 | 2.01 | 2.01 | 2.05 | 1.97 | 11.2M |
| March 30, 2026 | 2.01 | 2.02 | 2.02 | 2.08 | 1.98 | 8.3M |
| March 27, 2026 | 2 | 2 | 2 | 2.07 | 2 | 6.69M |
| March 26, 2026 | 2.03 | 2.03 | 2.03 | 2.05 | 2 | 6.03M |
| March 25, 2026 | 2.08 | 2.05 | 2.05 | 2.09 | 1.99 | 6.89M |
| March 24, 2026 | 2.1 | 2.06 | 2.06 | 2.15 | 2.06 | 6.85M |
| March 23, 2026 | 2.17 | 2.14 | 2.14 | 2.21 | 2.12 | 10.31M |
| March 20, 2026 | 2.16 | 2.14 | 2.14 | 2.18 | 2.12 | 13.29M |
| March 19, 2026 | 2.11 | 2.15 | 2.15 | 2.17 | 2.09 | 7.42M |
| March 18, 2026 | 2.12 | 2.12 | 2.12 | 2.16 | 2.11 | 6.87M |
| March 17, 2026 | 2.21 | 2.18 | 2.18 | 2.27 | 2.16 | 5.45M |
| March 16, 2026 | 2.24 | 2.21 | 2.21 | 2.26 | 2.19 | 6.65M |
| March 13, 2026 | 2.24 | 2.22 | 2.22 | 2.25 | 2.21 | 5.84M |
| March 12, 2026 | 2.28 | 2.22 | 2.22 | 2.32 | 2.22 | 7.97M |
| March 11, 2026 | 2.33 | 2.34 | 2.34 | 2.35 | 2.28 | 4.15M |
| March 10, 2026 | 2.39 | 2.33 | 2.33 | 2.42 | 2.32 | 8.51M |
| March 09, 2026 | 2.33 | 2.3 | 2.3 | 2.36 | 2.24 | 8.07M |
| March 06, 2026 | 2.38 | 2.37 | 2.37 | 2.46 | 2.34 | 6.36M |
| March 05, 2026 | 2.41 | 2.4 | 2.4 | 2.49 | 2.39 | 7.15M |
| March 04, 2026 | 2.46 | 2.43 | 2.43 | 2.47 | 2.4 | 5.89M |
| March 03, 2026 | 2.42 | 2.45 | 2.45 | 2.5 | 2.38 | 10.12M |
| March 02, 2026 | 2.46 | 2.47 | 2.47 | 2.47 | 2.41 | 7.15M |
| February 27, 2026 | 2.6 | 2.51 | 2.51 | 2.62 | 2.48 | 8.89M |
| February 26, 2026 | 2.65 | 2.65 | 2.65 | 2.71 | 2.6 | 4.94M |
| February 25, 2026 | 2.65 | 2.65 | 2.65 | 2.67 | 2.6 | 4.85M |
| February 24, 2026 | 2.6 | 2.67 | 2.67 | 2.67 | 2.59 | 5.25M |
| February 23, 2026 | 2.66 | 2.59 | 2.59 | 2.66 | 2.58 | 6.15M |
| February 20, 2026 | 2.64 | 2.69 | 0 | 2.71 | 2.6 | 5.7M |
| February 19, 2026 | 2.64 | 2.63 | 0 | 2.65 | 2.59 | 5.44M |
| February 18, 2026 | 2.55 | 2.61 | 0 | 2.63 | 2.52 | 7.11M |
| February 17, 2026 | 2.52 | 2.56 | 0 | 2.6 | 2.49 | 11.24M |
| February 13, 2026 | 2.52 | 2.51 | 0 | 2.57 | 2.48 | 8.63M |
| February 12, 2026 | 2.52 | 2.5 | 0 | 2.57 | 2.46 | 8.73M |
| February 11, 2026 | 2.55 | 2.53 | 0 | 2.59 | 2.5 | 9.54M |
| February 10, 2026 | 2.56 | 2.54 | 0 | 2.69 | 2.53 | 14.52M |
| February 09, 2026 | 2.66 | 2.55 | 0 | 2.67 | 2.47 | 16.97M |
| February 06, 2026 | 2.66 | 2.66 | 0 | 2.92 | 2.44 | 41.92M |
| February 05, 2026 | 3.36 | 3.15 | 0 | 3.44 | 3.08 | 15.97M |
| February 04, 2026 | 3.21 | 3.43 | 0 | 3.47 | 3.19 | 11.16M |
| February 03, 2026 | 3.23 | 3.16 | 0 | 3.31 | 3.11 | 8.71M |
| February 02, 2026 | 3.18 | 3.24 | 0 | 3.31 | 3.11 | 10.18M |
| January 30, 2026 | 3.11 | 3.17 | 0 | 3.18 | 3.08 | 6.76M |
| January 29, 2026 | 3.1 | 3.11 | 0 | 3.14 | 3.06 | 5.92M |
| January 28, 2026 | 3.16 | 3.13 | 0 | 3.18 | 3.11 | 7.15M |
| January 27, 2026 | 3.2 | 3.16 | 0 | 3.22 | 3.13 | 4.09M |
| January 26, 2026 | 3.36 | 3.22 | 0 | 3.37 | 3.2 | 6.7M |
| January 23, 2026 | 3.31 | 3.36 | 0 | 3.4 | 3.3 | 7.2M |
| January 22, 2026 | 3.29 | 3.3 | 0 | 3.37 | 3.28 | 5.14M |
| January 21, 2026 | 3.15 | 3.26 | 0 | 3.29 | 3.15 | 8.13M |
| January 20, 2026 | 3.03 | 3.14 | 0 | 3.15 | 2.99 | 8.17M |
| January 16, 2026 | 3.15 | 3.05 | 0 | 3.16 | 3.04 | 5.96M |
| January 15, 2026 | 3.21 | 3.17 | 0 | 3.23 | 3.12 | 5.86M |
| January 14, 2026 | 3.2 | 3.21 | 0 | 3.26 | 3.17 | 6.21M |
| January 13, 2026 | 3.22 | 3.19 | 0 | 3.25 | 3.17 | 6.32M |
| January 12, 2026 | 3.16 | 3.2 | 0 | 3.21 | 3.12 | 6.42M |
| January 09, 2026 | 3.14 | 3.19 | 0 | 3.2 | 3.08 | 9.11M |
| January 08, 2026 | 3.07 | 3.12 | 0 | 3.19 | 3.07 | 10.71M |
| January 07, 2026 | 3.19 | 3.09 | 0 | 3.22 | 3.02 | 9.2M |