5 DAY PERFORMANCE
+16.92%
1 MONTH PERFORMANCE
+20.42%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
-23.32%
YEAR-TO-DATE PERFORMANCE
-1.72%
1 YEAR PERFORMANCE
-45.76%
Coty Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.61 | $5.52 (-1.6%) | $5.63 | $5.50 | 6.46 M | $4.82 B |
| 03/11/2025 | $5.99 | $5.69 (-5.01%) | $6.03 | $5.66 | 8.84 M | $4.96 B |
| 03/10/2025 | $5.86 | $6.02 (2.73%) | $6.13 | $5.86 | 8.21 M | $5.25 B |
| 03/07/2025 | $5.72 | $5.85 (2.27%) | $5.90 | $5.69 | 4.93 M | $5.10 B |
| 03/06/2025 | $5.65 | $5.76 (1.95%) | $5.80 | $5.64 | 4.92 M | $5.02 B |
| 03/05/2025 | $5.58 | $5.70 (2.15%) | $5.75 | $5.56 | 5.52 M | $4.97 B |
| 03/04/2025 | $5.41 | $5.52 (2.03%) | $5.61 | $5.35 | 8.27 M | $4.81 B |
| 03/03/2025 | $5.78 | $5.47 (-5.36%) | $5.84 | $5.46 | 7.20 M | $4.77 B |
| 02/28/2025 | $5.71 | $5.69 (-0.35%) | $5.76 | $5.57 | 11.57 M | $4.96 B |
| 02/27/2025 | $5.67 | $5.72 (0.88%) | $5.83 | $5.67 | 8.50 M | $4.98 B |
| 02/26/2025 | $5.96 | $5.77 (-3.19%) | $5.97 | $5.76 | 11.88 M | $5.03 B |
| 02/25/2025 | $6.05 | $5.93 (-1.98%) | $6.08 | $5.86 | 8.86 M | $5.17 B |
| 02/24/2025 | $5.70 | $5.99 (5.09%) | $6.08 | $5.68 | 14.15 M | $5.22 B |
| 02/21/2025 | $5.68 | $5.71 (0.53%) | $5.75 | $5.64 | 6.92 M | $4.98 B |
| 02/20/2025 | $5.51 | $5.65 (2.54%) | $5.73 | $5.51 | 13.16 M | $4.92 B |
| 02/19/2025 | $5.59 | $5.53 (-1.07%) | $5.64 | $5.42 | 10.53 M | $4.82 B |
| 02/18/2025 | $5.58 | $5.65 (1.25%) | $5.68 | $5.51 | 9.53 M | $4.92 B |
| 02/14/2025 | $5.78 | $5.58 (-3.46%) | $5.84 | $5.55 | 8.36 M | $4.86 B |
| 02/13/2025 | $5.72 | $5.75 (0.52%) | $5.76 | $5.64 | 10.33 M | $5.01 B |
| 02/12/2025 | $6.04 | $5.68 (-5.96%) | $6.06 | $5.67 | 12.71 M | $4.95 B |
| 02/11/2025 | $7.00 | $6.14 (-12.29%) | $7.10 | $6.13 | 16.78 M | $5.35 B |
| 02/10/2025 | $6.81 | $6.77 (-0.59%) | $6.83 | $6.65 | 10.61 M | $5.90 B |
| 02/07/2025 | $6.79 | $6.76 (-0.44%) | $6.84 | $6.68 | 5.56 M | $5.89 B |
| 02/06/2025 | $6.91 | $6.85 (-0.87%) | $7.04 | $6.81 | 6.30 M | $5.95 B |
| 02/05/2025 | $6.96 | $6.79 (-2.44%) | $7.00 | $6.75 | 6.09 M | $5.89 B |
| 02/04/2025 | $7.07 | $6.97 (-1.41%) | $7.07 | $6.87 | 5.14 M | $6.05 B |
| 02/03/2025 | $7.15 | $7.10 (-0.7%) | $7.16 | $7.01 | 5.22 M | $6.16 B |
| 01/31/2025 | $7.40 | $7.33 (-0.95%) | $7.47 | $7.32 | 5.74 M | $6.36 B |
| 01/30/2025 | $7.33 | $7.48 (2.05%) | $7.53 | $7.27 | 4.65 M | $6.49 B |
| 01/29/2025 | $7.40 | $7.26 (-1.89%) | $7.46 | $7.21 | 4.20 M | $6.30 B |
| 01/28/2025 | $7.54 | $7.36 (-2.39%) | $7.58 | $7.35 | 4.06 M | $6.39 B |
| 01/27/2025 | $7.45 | $7.61 (2.15%) | $7.71 | $7.45 | 6.76 M | $6.60 B |
| 01/24/2025 | $7.45 | $7.45 (0%) | $7.56 | $7.40 | 5.48 M | $6.47 B |
| 01/23/2025 | $7.32 | $7.40 (1.09%) | $7.42 | $7.27 | 4.16 M | $6.42 B |
| 01/22/2025 | $7.36 | $7.39 (0.41%) | $7.48 | $7.33 | 6.91 M | $6.41 B |
| 01/21/2025 | $7.20 | $7.29 (1.25%) | $7.34 | $7.10 | 6.88 M | $6.33 B |
| 01/17/2025 | $7.24 | $7.14 (-1.38%) | $7.27 | $7.13 | 3.33 M | $6.20 B |
| 01/16/2025 | $6.97 | $7.20 (3.3%) | $7.29 | $6.96 | 6.38 M | $6.25 B |
| 01/15/2025 | $6.93 | $6.91 (-0.29%) | $7.01 | $6.87 | 7.16 M | $6.00 B |
| 01/14/2025 | $6.78 | $6.74 (-0.59%) | $6.84 | $6.68 | 3.37 M | $5.85 B |
| 01/13/2025 | $6.64 | $6.77 (1.96%) | $6.80 | $6.59 | 5.57 M | $5.88 B |
| 01/10/2025 | $6.71 | $6.67 (-0.6%) | $6.75 | $6.63 | 4.56 M | $5.79 B |
| 01/08/2025 | $6.85 | $6.81 (-0.58%) | $6.95 | $6.69 | 5.60 M | $5.91 B |
| 01/07/2025 | $6.90 | $6.95 (0.72%) | $7.16 | $6.87 | 3.45 M | $6.03 B |
| 01/06/2025 | $6.92 | $6.84 (-1.16%) | $7.04 | $6.84 | 6.15 M | $5.94 B |
| 01/03/2025 | $6.86 | $6.81 (-0.73%) | $6.93 | $6.72 | 7.54 M | $5.91 B |
| 01/02/2025 | $7.02 | $6.86 (-2.28%) | $7.06 | $6.84 | 4.35 M | $5.95 B |
| 12/31/2024 | $6.97 | $6.96 (-0.14%) | $7.02 | $6.92 | 2.71 M | $6.04 B |
| 12/30/2024 | $6.94 | $6.92 (-0.29%) | $6.99 | $6.80 | 3.05 M | $6.01 B |
| 12/27/2024 | $7.05 | $6.99 (-0.85%) | $7.12 | $6.91 | 3.94 M | $6.07 B |
| 12/26/2024 | $7.00 | $7.09 (1.29%) | $7.14 | $6.97 | 3.88 M | $6.15 B |
| 12/24/2024 | $7.09 | $7.04 (-0.71%) | $7.09 | $6.97 | 1.62 M | $6.11 B |
| 12/23/2024 | $7.00 | $7.07 (1%) | $7.08 | $6.95 | 3.15 M | $6.14 B |
| 12/20/2024 | $6.91 | $7.04 (1.88%) | $7.18 | $6.87 | 11.09 M | $6.11 B |
| 12/19/2024 | $7.00 | $7.00 (0%) | $7.10 | $6.94 | 3.49 M | $6.08 B |
| 12/18/2024 | $7.32 | $6.99 (-4.51%) | $7.41 | $6.97 | 4.00 M | $6.07 B |
| 12/17/2024 | $7.43 | $7.32 (-1.48%) | $7.52 | $7.30 | 3.64 M | $6.35 B |
| 12/16/2024 | $7.41 | $7.46 (0.67%) | $7.57 | $7.33 | 5.84 M | $6.47 B |
| 12/13/2024 | $7.43 | $7.50 (0.94%) | $7.53 | $7.28 | 3.70 M | $6.51 B |
| 12/12/2024 | $7.59 | $7.47 (-1.58%) | $7.63 | $7.46 | 3.37 M | $6.48 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.
