5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-9.28%
3 MONTH PERFORMANCE
-23.65%
6 MONTH PERFORMANCE
-28.89%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-43.21%
Coty Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $7.02 | $6.94 (-1.15%) | $7.06 | $6.93 | 965,471 | |
| 12/31/2024 | $6.97 | $6.96 (-0.14%) | $7.02 | $6.92 | 2.70 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 |
| 12/11/2024 | $7.78 | $7.62 (-2.06%) | $7.82 | $7.60 | 4.60 M | $6.61 B |
| 12/10/2024 | $7.72 | $7.75 (0.39%) | $7.84 | $7.57 | 5.86 M | $6.73 B |
| 12/09/2024 | $7.71 | $7.75 (0.52%) | $8.04 | $7.66 | 6.40 M | $6.73 B |
| 12/06/2024 | $7.83 | $7.61 (-2.81%) | $8.02 | $7.61 | 5.16 M | $6.60 B |
| 12/05/2024 | $7.70 | $7.64 (-0.78%) | $7.75 | $7.59 | 3.82 M | $6.63 B |
| 12/04/2024 | $7.49 | $7.67 (2.4%) | $7.76 | $7.47 | 3.82 M | $6.66 B |
| 12/03/2024 | $7.64 | $7.51 (-1.7%) | $7.65 | $7.44 | 3.15 M | $6.52 B |
| 12/02/2024 | $7.40 | $7.65 (3.38%) | $7.65 | $7.30 | 5.33 M | $6.64 B |
| 11/29/2024 | $7.40 | $7.39 (-0.14%) | $7.42 | $7.30 | 3.25 M | $6.41 B |
| 11/27/2024 | $7.46 | $7.41 (-0.67%) | $7.58 | $7.40 | 3.26 M | $6.43 B |
| 11/26/2024 | $7.51 | $7.41 (-1.33%) | $7.56 | $7.33 | 5.66 M | $6.43 B |
| 11/25/2024 | $7.40 | $7.53 (1.76%) | $7.65 | $7.36 | 6.65 M | $6.54 B |
| 11/22/2024 | $7.21 | $7.32 (1.53%) | $7.36 | $7.19 | 4.85 M | $6.35 B |
| 11/21/2024 | $7.12 | $7.19 (0.98%) | $7.21 | $7.09 | 3.95 M | $6.24 B |
| 11/20/2024 | $7.05 | $7.14 (1.28%) | $7.16 | $7.03 | 4.07 M | $6.20 B |
| 11/19/2024 | $6.98 | $7.09 (1.58%) | $7.13 | $6.95 | 4.88 M | $6.15 B |
| 11/18/2024 | $7.15 | $7.07 (-1.12%) | $7.15 | $6.93 | 6.24 M | $6.14 B |
| 11/15/2024 | $7.63 | $7.20 (-5.64%) | $7.63 | $7.18 | 7.31 M | $6.25 B |
| 11/14/2024 | $7.42 | $7.59 (2.29%) | $7.64 | $7.37 | 6.44 M | $6.59 B |
| 11/13/2024 | $7.23 | $7.38 (2.07%) | $7.48 | $7.11 | 6.83 M | $6.41 B |
| 11/12/2024 | $7.30 | $7.47 (2.33%) | $7.47 | $7.28 | 6.62 M | $6.48 B |
| 11/11/2024 | $7.16 | $7.36 (2.79%) | $7.47 | $7.16 | 5.74 M | $6.39 B |
| 11/08/2024 | $7.13 | $7.16 (0.42%) | $7.30 | $7.10 | 6.73 M | $6.21 B |
| 11/07/2024 | $7.29 | $7.25 (-0.55%) | $7.44 | $7.02 | 9.35 M | $6.29 B |
| 11/06/2024 | $7.60 | $7.43 (-2.24%) | $7.67 | $7.38 | 11.30 M | $6.45 B |
| 11/05/2024 | $7.45 | $7.54 (1.21%) | $7.60 | $7.40 | 6.27 M | $6.54 B |
| 11/04/2024 | $7.55 | $7.47 (-1.06%) | $7.66 | $7.43 | 6.77 M | $6.48 B |
| 11/01/2024 | $7.49 | $7.48 (-0.13%) | $7.64 | $7.45 | 5.64 M | $6.49 B |
| 10/31/2024 | $7.49 | $7.44 (-0.67%) | $7.60 | $7.41 | 8.05 M | $6.46 B |
| 10/30/2024 | $7.67 | $7.64 (-0.39%) | $7.88 | $7.63 | 3.62 M | $6.63 B |
| 10/29/2024 | $7.63 | $7.75 (1.57%) | $7.78 | $7.62 | 4.37 M | $6.73 B |
| 10/28/2024 | $7.60 | $7.67 (0.92%) | $7.76 | $7.59 | 3.09 M | $6.66 B |
| 10/25/2024 | $7.56 | $7.57 (0.13%) | $7.61 | $7.52 | 2.70 M | $6.57 B |
| 10/24/2024 | $7.62 | $7.57 (-0.66%) | $7.71 | $7.53 | 3.03 M | $6.57 B |
| 10/23/2024 | $7.46 | $7.60 (1.88%) | $7.61 | $7.42 | 6.54 M | $6.60 B |
| 10/22/2024 | $7.56 | $7.48 (-1.06%) | $7.66 | $7.35 | 6.56 M | $6.49 B |
| 10/21/2024 | $7.69 | $7.59 (-1.3%) | $7.78 | $7.58 | 5.61 M | $6.59 B |
| 10/18/2024 | $7.80 | $7.70 (-1.28%) | $7.84 | $7.66 | 6.47 M | $6.68 B |
| 10/17/2024 | $7.99 | $7.82 (-2.13%) | $7.99 | $7.75 | 8.98 M | $6.79 B |
| 10/16/2024 | $8.20 | $7.99 (-2.56%) | $8.24 | $7.98 | 6.54 M | $6.93 B |
| 10/15/2024 | $8.74 | $8.18 (-6.41%) | $8.80 | $7.95 | 17.15 M | $7.10 B |
| 10/14/2024 | $9.17 | $9.17 (0%) | $9.23 | $9.09 | 4.67 M | $7.96 B |
| 10/11/2024 | $8.90 | $9.21 (3.48%) | $9.26 | $8.90 | 4.84 M | $7.99 B |
| 10/10/2024 | $8.99 | $8.90 (-1%) | $9.00 | $8.87 | 4.53 M | $7.72 B |
| 10/09/2024 | $9.08 | $8.98 (-1.1%) | $9.10 | $8.97 | 5.22 M | $7.79 B |
| 10/08/2024 | $9.28 | $9.12 (-1.72%) | $9.32 | $9.06 | 3.34 M | $7.92 B |
| 10/07/2024 | $9.54 | $9.36 (-1.89%) | $9.56 | $9.29 | 5.05 M | $8.12 B |
| 10/04/2024 | $9.06 | $8.99 (-0.77%) | $9.13 | $8.95 | 2.17 M | $7.80 B |
| 10/03/2024 | $9.00 | $8.93 (-0.78%) | $9.02 | $8.87 | 3.63 M | $7.75 B |
| 10/02/2024 | $9.23 | $9.09 (-1.52%) | $9.32 | $9.08 | 2.92 M | $7.89 B |