5 DAY PERFORMANCE
+18.84%
1 MONTH PERFORMANCE
+6.80%
3 MONTH PERFORMANCE
-8.35%
6 MONTH PERFORMANCE
-20.22%
YEAR-TO-DATE PERFORMANCE
-42.46%
1 YEAR PERFORMANCE
-47.37%
Coty Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.41 | $3.45 (1.17%) | $3.52 | $3.40 | 6.12 M | $3.01 B |
| 12/04/2025 | $3.45 | $3.39 (-1.74%) | $3.47 | $3.35 | 3.79 M | $2.96 B |
| 12/03/2025 | $3.38 | $3.44 (1.78%) | $3.50 | $3.38 | 3.78 M | $3.00 B |
| 12/02/2025 | $3.35 | $3.37 (0.6%) | $3.37 | $3.29 | 4.50 M | $2.94 B |
| 12/01/2025 | $3.29 | $3.34 (1.52%) | $3.40 | $3.26 | 5.64 M | $2.91 B |
| 11/28/2025 | $3.32 | $3.32 (0%) | $3.36 | $3.30 | 2.29 M | $2.90 B |
| 11/26/2025 | $3.24 | $3.30 (1.85%) | $3.33 | $3.23 | 4.60 M | $2.88 B |
| 11/25/2025 | $3.15 | $3.23 (2.54%) | $3.28 | $3.15 | 4.55 M | $2.82 B |
| 11/24/2025 | $3.17 | $3.15 (-0.63%) | $3.22 | $3.12 | 7.40 M | $2.75 B |
| 11/21/2025 | $3.12 | $3.16 (1.28%) | $3.22 | $3.12 | 4.69 M | $2.76 B |
| 11/20/2025 | $3.26 | $3.12 (-4.29%) | $3.27 | $3.12 | 5.48 M | $2.72 B |
| 11/19/2025 | $3.31 | $3.25 (-1.81%) | $3.33 | $3.22 | 5.76 M | $2.83 B |
| 11/18/2025 | $3.33 | $3.31 (-0.6%) | $3.36 | $3.28 | 6.74 M | $2.89 B |
| 11/17/2025 | $3.48 | $3.35 (-3.74%) | $3.51 | $3.34 | 5.12 M | $2.92 B |
| 11/14/2025 | $3.59 | $3.50 (-2.51%) | $3.63 | $3.48 | 5.83 M | $3.05 B |
| 11/13/2025 | $3.76 | $3.63 (-3.46%) | $3.79 | $3.63 | 4.49 M | $3.17 B |
| 11/12/2025 | $3.59 | $3.77 (5.01%) | $3.79 | $3.59 | 7.63 M | $3.29 B |
| 11/11/2025 | $3.55 | $3.57 (0.56%) | $3.62 | $3.53 | 10.01 M | $3.11 B |
| 11/10/2025 | $3.75 | $3.55 (-5.33%) | $3.76 | $3.54 | 11.39 M | $3.10 B |
| 11/07/2025 | $3.70 | $3.75 (1.35%) | $3.78 | $3.65 | 5.66 M | $3.27 B |
| 11/06/2025 | $3.90 | $3.72 (-4.62%) | $4.16 | $3.68 | 9.31 M | $3.24 B |
| 11/05/2025 | $3.81 | $3.78 (-0.79%) | $3.84 | $3.72 | 10.73 M | $3.30 B |
| 11/04/2025 | $3.85 | $3.83 (-0.52%) | $3.91 | $3.80 | 6.66 M | $3.34 B |
| 11/03/2025 | $3.93 | $3.90 (-0.76%) | $3.96 | $3.88 | 5.42 M | $3.40 B |
| 10/31/2025 | $3.90 | $3.97 (1.79%) | $3.99 | $3.84 | 5.61 M | $3.46 B |
| 10/30/2025 | $3.89 | $3.93 (1.03%) | $3.99 | $3.84 | 4.79 M | $3.43 B |
| 10/29/2025 | $4.00 | $3.95 (-1.25%) | $4.06 | $3.93 | 5.20 M | $3.44 B |
| 10/28/2025 | $4.09 | $4.02 (-1.71%) | $4.09 | $4.00 | 3.77 M | $3.51 B |
| 10/27/2025 | $4.14 | $4.10 (-0.97%) | $4.18 | $4.07 | 3.87 M | $3.58 B |
| 10/24/2025 | $4.18 | $4.14 (-0.96%) | $4.18 | $4.10 | 3.92 M | $3.61 B |
| 10/23/2025 | $4.19 | $4.12 (-1.67%) | $4.25 | $4.11 | 3.78 M | $3.59 B |
| 10/22/2025 | $4.11 | $4.16 (1.22%) | $4.21 | $4.10 | 4.20 M | $3.63 B |
| 10/21/2025 | $4.11 | $4.14 (0.73%) | $4.22 | $4.10 | 5.96 M | $3.61 B |
| 10/20/2025 | $4.33 | $4.13 (-4.62%) | $4.34 | $4.12 | 5.18 M | $3.60 B |
| 10/17/2025 | $4.15 | $4.34 (4.58%) | $4.34 | $4.12 | 4.19 M | $3.78 B |
| 10/16/2025 | $4.26 | $4.15 (-2.58%) | $4.31 | $4.13 | 5.75 M | $3.62 B |
| 10/15/2025 | $4.34 | $4.24 (-2.3%) | $4.43 | $4.23 | 4.32 M | $3.70 B |
| 10/14/2025 | $4.23 | $4.31 (1.89%) | $4.38 | $4.23 | 4.51 M | $3.76 B |
| 10/13/2025 | $4.25 | $4.33 (1.88%) | $4.38 | $4.25 | 7.34 M | $3.78 B |
| 10/10/2025 | $4.46 | $4.19 (-6.05%) | $4.47 | $4.15 | 9.61 M | $3.65 B |
| 10/09/2025 | $4.30 | $4.45 (3.49%) | $4.46 | $4.22 | 8.79 M | $3.88 B |
| 10/08/2025 | $4.08 | $4.31 (5.64%) | $4.33 | $4.06 | 7.92 M | $3.76 B |
| 10/07/2025 | $4.04 | $4.06 (0.5%) | $4.12 | $4.02 | 6.09 M | $3.54 B |
| 10/06/2025 | $4.03 | $4.03 (0%) | $4.06 | $3.94 | 6.82 M | $3.51 B |
| 10/03/2025 | $3.96 | $4.01 (1.26%) | $4.04 | $3.94 | 5.17 M | $3.50 B |
| 10/02/2025 | $3.94 | $3.94 (0%) | $4.00 | $3.89 | 4.90 M | $3.44 B |
| 10/01/2025 | $4.02 | $3.97 (-1.24%) | $4.06 | $3.91 | 6.52 M | $3.46 B |
| 09/30/2025 | $4.11 | $4.04 (-1.7%) | $4.17 | $4.00 | 7.03 M | $3.52 B |
| 09/29/2025 | $4.03 | $4.01 (-0.5%) | $4.04 | $3.97 | 3.89 M | $3.50 B |
| 09/26/2025 | $3.92 | $4.01 (2.3%) | $4.02 | $3.91 | 4.54 M | $3.50 B |
| 09/25/2025 | $3.92 | $3.93 (0.26%) | $3.95 | $3.90 | 5.05 M | $3.43 B |
| 09/24/2025 | $4.01 | $3.96 (-1.25%) | $4.04 | $3.95 | 4.40 M | $3.45 B |
| 09/23/2025 | $4.09 | $4.00 (-2.2%) | $4.11 | $3.98 | 6.12 M | $3.49 B |
| 09/22/2025 | $4.06 | $4.03 (-0.74%) | $4.13 | $4.02 | 5.97 M | $3.51 B |
| 09/19/2025 | $4.26 | $4.11 (-3.52%) | $4.27 | $4.10 | 9.90 M | $3.58 B |
| 09/18/2025 | $4.30 | $4.27 (-0.7%) | $4.36 | $4.26 | 5.22 M | $3.72 B |
| 09/17/2025 | $4.23 | $4.32 (2.13%) | $4.56 | $4.22 | 11.85 M | $3.77 B |
| 09/16/2025 | $4.16 | $4.21 (1.2%) | $4.22 | $4.11 | 4.99 M | $3.67 B |
| 09/15/2025 | $4.11 | $4.16 (1.22%) | $4.24 | $4.08 | 5.50 M | $3.63 B |
| 09/12/2025 | $4.10 | $4.09 (-0.24%) | $4.16 | $4.06 | 4.37 M | $3.57 B |
| 09/11/2025 | $4.02 | $4.13 (2.74%) | $4.16 | $4.02 | 6.26 M | $3.60 B |
| 09/10/2025 | $4.13 | $4.02 (-2.66%) | $4.19 | $4.01 | 6.25 M | $3.51 B |
| 09/09/2025 | $4.27 | $4.25 (-0.47%) | $4.33 | $4.23 | 4.71 M | $3.71 B |
| 09/08/2025 | $4.37 | $4.32 (-1.14%) | $4.37 | $4.24 | 8.12 M | $3.77 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.
