-
5 DAY PERFORMANCE
-3.88% -
1 MONTH PERFORMANCE
-8.18% -
3 MONTH PERFORMANCE
-25.44% -
6 MONTH PERFORMANCE
-32.65% -
YEAR-TO-DATE PERFORMANCE
-42.19% -
1 YEAR PERFORMANCE
-35.08%
Coty Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $7.63 | $7.20 (-5.64%) | $7.63 | $7.18 | 7.30 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 |
| 10/01/2024 | $9.35 | $9.17 (-1.93%) | $9.43 | $9.15 | 3.42 M | $7.96 B |
| 09/30/2024 | $9.53 | $9.39 (-1.47%) | $9.59 | $9.28 | 4.35 M | $8.15 B |
| 09/27/2024 | $9.55 | $9.51 (-0.42%) | $9.70 | $9.49 | 5.00 M | $8.25 B |
| 09/26/2024 | $9.20 | $9.48 (3.04%) | $9.50 | $9.17 | 5.36 M | $8.23 B |
| 09/25/2024 | $9.30 | $9.02 (-3.01%) | $9.32 | $9.00 | 4.28 M | $7.83 B |
| 09/24/2024 | $9.37 | $9.29 (-0.85%) | $9.46 | $9.27 | 5.17 M | $8.06 B |
| 09/23/2024 | $9.15 | $9.29 (1.53%) | $9.39 | $9.15 | 3.06 M | $8.06 B |
| 09/20/2024 | $9.32 | $9.19 (-1.39%) | $9.33 | $9.10 | 4.91 M | $7.98 B |
| 09/19/2024 | $9.46 | $9.39 (-0.74%) | $9.52 | $9.34 | 2.61 M | $8.15 B |
| 09/18/2024 | $9.30 | $9.26 (-0.43%) | $9.45 | $9.20 | 3.06 M | $8.04 B |
| 09/17/2024 | $9.35 | $9.26 (-0.96%) | $9.35 | $9.22 | 2.10 M | $8.04 B |
| 09/16/2024 | $9.15 | $9.30 (1.64%) | $9.38 | $9.15 | 2.95 M | $8.07 B |
| 09/13/2024 | $8.96 | $9.11 (1.67%) | $9.20 | $8.90 | 4.85 M | $7.91 B |
| 09/12/2024 | $8.88 | $8.92 (0.45%) | $8.94 | $8.76 | 2.30 M | $7.74 B |
| 09/11/2024 | $8.82 | $8.87 (0.57%) | $8.90 | $8.66 | 2.43 M | $7.70 B |
| 09/10/2024 | $9.01 | $8.83 (-2%) | $9.04 | $8.78 | 3.51 M | $7.66 B |
| 09/09/2024 | $8.98 | $9.01 (0.33%) | $9.09 | $8.85 | 3.49 M | $7.82 B |
| 09/06/2024 | $9.15 | $8.99 (-1.75%) | $9.21 | $8.96 | 2.93 M | $7.80 B |
| 09/05/2024 | $9.36 | $9.17 (-2.03%) | $9.40 | $9.13 | 2.72 M | $7.96 B |
| 09/04/2024 | $9.39 | $9.36 (-0.32%) | $9.49 | $9.30 | 3.13 M | $8.12 B |
| 09/03/2024 | $9.27 | $9.44 (1.83%) | $9.55 | $9.22 | 3.74 M | $8.19 B |
| 08/30/2024 | $9.28 | $9.38 (1.08%) | $9.39 | $9.22 | 3.85 M | $8.14 B |
| 08/29/2024 | $9.56 | $9.25 (-3.24%) | $9.58 | $9.24 | 3.81 M | $8.03 B |
| 08/28/2024 | $9.52 | $9.48 (-0.42%) | $9.54 | $9.33 | 3.92 M | $8.23 B |
| 08/27/2024 | $9.59 | $9.55 (-0.42%) | $9.64 | $9.43 | 3.98 M | $8.29 B |
| 08/26/2024 | $9.96 | $9.66 (-3.01%) | $9.97 | $9.62 | 3.62 M | $8.38 B |
| 08/23/2024 | $10.09 | $9.96 (-1.29%) | $10.09 | $9.85 | 4.38 M | $8.64 B |
| 08/22/2024 | $10.15 | $10.02 (-1.28%) | $10.30 | $9.97 | 4.95 M | $8.70 B |
| 08/21/2024 | $9.60 | $10.13 (5.52%) | $10.20 | $9.57 | 9.11 M | $8.79 B |
| 08/20/2024 | $9.51 | $9.53 (0.21%) | $9.56 | $9.43 | 6.50 M | $8.27 B |
| 08/19/2024 | $9.66 | $9.55 (-1.14%) | $9.71 | $9.55 | 5.77 M | $8.29 B |