5 DAY PERFORMANCE
-32.06%
1 MONTH PERFORMANCE
-15.07%
3 MONTH PERFORMANCE
-18.37%
6 MONTH PERFORMANCE
-9.77%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-38.89%
Coty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.80 | $3.91 (2.89%) | $4.09 | $3.80 | 14.93 M | $3.44 B |
| 11/04/2026 | $3.32 | $3.47 (4.52%) | $3.57 | $3.32 | 8.14 M | $3.06 B |
| 11/03/2026 | $3.47 | $3.29 (-5.19%) | $3.48 | $3.20 | 10.13 M | $2.90 B |
| 11/02/2026 | $3.44 | $3.48 (1.16%) | $3.57 | $3.43 | 6.88 M | $3.06 B |
| 10/30/2026 | $3.39 | $3.40 (0.29%) | $3.44 | $3.30 | 4.65 M | $2.99 B |
| 10/29/2026 | $3.40 | $3.35 (-1.47%) | $3.43 | $3.28 | 3.53 M | $2.95 B |
| 10/28/2026 | $3.29 | $3.36 (2.13%) | $3.40 | $3.25 | 4.14 M | $2.96 B |
| 10/27/2026 | $3.22 | $3.29 (2.17%) | $3.31 | $3.16 | 6.06 M | $2.90 B |
| 10/26/2026 | $3.22 | $3.23 (0.31%) | $3.28 | $3.19 | 4.08 M | $2.84 B |
| 10/23/2026 | $3.22 | $3.23 (0.31%) | $3.24 | $3.15 | 4.02 M | $2.84 B |
| 10/22/2026 | $3.09 | $3.21 (3.88%) | $3.22 | $3.06 | 8.58 M | $2.83 B |
| 10/21/2026 | $3.20 | $3.05 (-4.69%) | $3.24 | $3.00 | 6.35 M | $2.69 B |
| 10/20/2026 | $3.20 | $3.22 (0.63%) | $3.23 | $3.14 | 4.72 M | $2.83 B |
| 10/19/2026 | $3.18 | $3.19 (0.31%) | $3.19 | $3.11 | 3.47 M | $2.81 B |
| 10/16/2026 | $3.23 | $3.20 (-0.93%) | $3.28 | $3.17 | 5.02 M | $2.82 B |
| 10/15/2026 | $2.98 | $3.19 (7.05%) | $3.23 | $2.98 | 7.68 M | $2.81 B |
| 10/14/2026 | $2.95 | $2.94 (-0.34%) | $2.98 | $2.89 | 3.82 M | $2.59 B |
| 10/13/2026 | $2.94 | $2.95 (0.34%) | $2.99 | $2.91 | 4.03 M | $2.60 B |
| 10/12/2026 | $2.84 | $2.91 (2.46%) | $2.96 | $2.80 | 3.16 M | $2.56 B |
| 10/09/2026 | $2.81 | $2.85 (1.42%) | $2.86 | $2.78 | 3.91 M | $2.51 B |
| 10/08/2026 | $2.78 | $2.79 (0.36%) | $2.81 | $2.74 | 6.97 M | $2.46 B |
| 10/07/2026 | $2.77 | $2.80 (1.08%) | $2.83 | $2.76 | 3.29 M | $2.47 B |
| 10/06/2026 | $2.76 | $2.79 (1.09%) | $2.86 | $2.75 | 5.08 M | $2.46 B |
| 10/05/2026 | $2.66 | $2.72 (2.26%) | $2.77 | $2.65 | 5.21 M | $2.39 B |
| 10/02/2026 | $2.69 | $2.66 (-1.12%) | $2.72 | $2.63 | 4.21 M | $2.34 B |
| 10/01/2026 | $2.60 | $2.65 (1.92%) | $2.67 | $2.57 | 7.31 M | $2.33 B |
| 09/30/2026 | $2.73 | $2.61 (-4.4%) | $2.76 | $2.60 | 6.40 M | $2.30 B |
| 09/29/2026 | $2.67 | $2.69 (0.75%) | $2.70 | $2.63 | 4.98 M | $2.37 B |
| 09/28/2026 | $2.62 | $2.68 (2.29%) | $2.71 | $2.57 | 4.01 M | $2.36 B |
| 09/25/2026 | $2.62 | $2.65 (1.15%) | $2.67 | $2.59 | 3.90 M | $2.33 B |
| 09/24/2026 | $2.63 | $2.63 (0%) | $2.68 | $2.60 | 4.87 M | $2.32 B |
| 09/23/2026 | $2.65 | $2.64 (-0.38%) | $2.69 | $2.61 | 4.92 M | $2.32 B |
| 09/22/2026 | $2.58 | $2.67 (3.49%) | $2.69 | $2.53 | 5.20 M | $2.35 B |
| 09/21/2026 | $2.45 | $2.51 (2.45%) | $2.52 | $2.40 | 4.80 M | $2.21 B |
| 09/18/2026 | $2.43 | $2.43 (0%) | $2.47 | $2.41 | 9.04 M | $2.14 B |
| 09/17/2026 | $2.67 | $2.46 (-7.87%) | $2.70 | $2.46 | 5.77 M | $2.17 B |
| 09/16/2026 | $2.66 | $2.63 (-1.13%) | $2.68 | $2.60 | 5.83 M | $2.32 B |
| 09/15/2026 | $2.70 | $2.65 (-1.85%) | $2.70 | $2.65 | 4.99 M | $2.33 B |
| 09/14/2026 | $2.72 | $2.72 (0%) | $2.76 | $2.68 | 4.57 M | $2.39 B |
| 09/11/2026 | $2.67 | $2.70 (1.12%) | $2.70 | $2.63 | 3.11 M | $2.38 B |
| 09/10/2026 | $2.67 | $2.63 (-1.5%) | $2.70 | $2.62 | 5.98 M | $2.32 B |
| 09/09/2026 | $2.72 | $2.69 (-1.1%) | $2.72 | $2.64 | 5.97 M | $2.37 B |
| 09/08/2026 | $2.92 | $2.76 (-5.48%) | $2.94 | $2.70 | 3.86 M | $2.43 B |
| 09/04/2026 | $2.91 | $2.93 (0.69%) | $2.98 | $2.86 | 4.87 M | $2.58 B |
| 09/03/2026 | $2.92 | $2.93 (0.34%) | $2.96 | $2.88 | 4.79 M | $2.58 B |
| 09/02/2026 | $2.83 | $2.90 (2.47%) | $2.98 | $2.83 | 5.87 M | $2.55 B |
| 09/01/2026 | $2.81 | $2.84 (1.07%) | $2.89 | $2.79 | 5.10 M | $2.50 B |
| 08/31/2026 | $2.83 | $2.85 (0.71%) | $2.87 | $2.76 | 5.50 M | $2.51 B |
| 08/28/2026 | $2.82 | $2.85 (1.06%) | $2.88 | $2.77 | 6.89 M | $2.51 B |
| 08/27/2026 | $2.70 | $2.76 (2.22%) | $2.82 | $2.70 | 8.04 M | $2.43 B |
| 08/26/2026 | $2.64 | $2.74 (3.79%) | $2.77 | $2.64 | 6.43 M | $2.41 B |
| 08/25/2026 | $2.75 | $2.67 (-2.91%) | $2.79 | $2.64 | 8.38 M | $2.35 B |
| 08/24/2026 | $2.69 | $2.79 (3.72%) | $2.83 | $2.67 | 6.80 M | $2.46 B |
| 08/21/2026 | $2.71 | $2.74 (1.11%) | $2.76 | $2.60 | 9.61 M | $2.41 B |
| 08/20/2026 | $2.55 | $2.75 (7.84%) | $2.86 | $2.51 | 14.03 M | $2.41 B |
| 08/19/2026 | $2.79 | $3.03 (8.6%) | $3.09 | $2.79 | 15.91 M | $2.66 B |
| 08/18/2026 | $2.69 | $2.74 (1.86%) | $2.77 | $2.65 | 5.79 M | $2.40 B |
| 08/17/2026 | $2.82 | $2.67 (-5.32%) | $2.85 | $2.65 | 8.64 M | $2.34 B |
| 08/14/2026 | $2.74 | $2.85 (4.01%) | $2.87 | $2.74 | 7.35 M | $2.51 B |
| 08/13/2026 | $2.80 | $2.75 (-1.79%) | $2.82 | $2.75 | 4.73 M | $2.42 B |
| 08/12/2026 | $2.82 | $2.76 (-2.13%) | $2.82 | $2.72 | 4.18 M | $2.43 B |
| 08/11/2026 | $2.83 | $2.82 (-0.35%) | $2.88 | $2.77 | 5.79 M | $2.48 B |
| 08/10/2026 | $2.79 | $2.85 (2.15%) | $2.88 | $2.74 | 5.11 M | $2.51 B |
| 08/07/2026 | $2.73 | $2.82 (3.3%) | $2.84 | $2.73 | 6.73 M | $2.48 B |
| 08/06/2026 | $2.84 | $2.72 (-4.23%) | $2.87 | $2.69 | 9.36 M | $2.39 B |
| 08/05/2026 | $2.93 | $2.83 (-3.41%) | $2.93 | $2.81 | 6.25 M | $2.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
