5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
-21.71%
6 MONTH PERFORMANCE
-37.30%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
-57.82%
Coty Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $3.36 | $3.22 (-4.17%) | $3.37 | $3.20 | 6.70 M | $2.81 B |
| 01/23/2026 | $3.31 | $3.36 (1.51%) | $3.40 | $3.30 | 7.20 M | $2.93 B |
| 01/22/2026 | $3.29 | $3.30 (0.3%) | $3.37 | $3.28 | 5.14 M | $2.88 B |
| 01/21/2026 | $3.15 | $3.26 (3.49%) | $3.29 | $3.15 | 8.13 M | $2.85 B |
| 01/20/2026 | $3.03 | $3.14 (3.63%) | $3.15 | $2.99 | 8.17 M | $2.74 B |
| 01/16/2026 | $3.15 | $3.05 (-3.17%) | $3.16 | $3.04 | 5.96 M | $2.66 B |
| 01/15/2026 | $3.21 | $3.17 (-1.25%) | $3.23 | $3.12 | 5.86 M | $2.77 B |
| 01/14/2026 | $3.20 | $3.21 (0.31%) | $3.26 | $3.17 | 6.21 M | $2.80 B |
| 01/13/2026 | $3.22 | $3.19 (-0.93%) | $3.25 | $3.17 | 6.32 M | $2.78 B |
| 01/12/2026 | $3.16 | $3.20 (1.27%) | $3.21 | $3.12 | 6.42 M | $2.79 B |
| 01/09/2026 | $3.14 | $3.19 (1.59%) | $3.20 | $3.08 | 9.11 M | $2.78 B |
| 01/08/2026 | $3.07 | $3.12 (1.63%) | $3.19 | $3.07 | 10.71 M | $2.72 B |
| 01/07/2026 | $3.19 | $3.09 (-3.13%) | $3.22 | $3.02 | 9.20 M | $2.70 B |
| 01/06/2026 | $3.17 | $3.17 (0%) | $3.21 | $3.15 | 6.21 M | $2.77 B |
| 01/05/2026 | $3.17 | $3.15 (-0.63%) | $3.23 | $3.11 | 6.85 M | $2.75 B |
| 01/02/2026 | $3.13 | $3.11 (-0.64%) | $3.16 | $3.10 | 4.46 M | $2.71 B |
| 12/31/2025 | $3.12 | $3.08 (-1.28%) | $3.14 | $3.08 | 7.49 M | $2.69 B |
| 12/30/2025 | $3.05 | $3.14 (2.95%) | $3.15 | $3.05 | 5.34 M | $2.74 B |
| 12/29/2025 | $3.07 | $3.06 (-0.33%) | $3.10 | $3.04 | 4.77 M | $2.67 B |
| 12/26/2025 | $3.04 | $3.10 (1.97%) | $3.11 | $3.03 | 3.88 M | $2.70 B |
| 12/24/2025 | $3.03 | $3.06 (0.99%) | $3.07 | $3.00 | 3.39 M | $2.67 B |
| 12/23/2025 | $3.04 | $3.01 (-0.99%) | $3.07 | $2.94 | 13.14 M | $2.63 B |
| 12/22/2025 | $3.26 | $3.14 (-3.68%) | $3.27 | $3.14 | 9.55 M | $2.74 B |
| 12/19/2025 | $3.25 | $3.26 (0.31%) | $3.35 | $3.24 | 12.35 M | $2.84 B |
| 12/18/2025 | $3.28 | $3.25 (-0.91%) | $3.32 | $3.24 | 5.73 M | $2.83 B |
| 12/17/2025 | $3.26 | $3.26 (0%) | $3.38 | $3.25 | 7.73 M | $2.84 B |
| 12/16/2025 | $3.30 | $3.27 (-0.91%) | $3.42 | $3.26 | 6.48 M | $2.85 B |
| 12/15/2025 | $3.24 | $3.28 (1.23%) | $3.29 | $3.18 | 8.51 M | $2.86 B |
| 12/12/2025 | $3.34 | $3.22 (-3.59%) | $3.35 | $3.18 | 7.99 M | $2.81 B |
| 12/11/2025 | $3.39 | $3.34 (-1.47%) | $3.41 | $3.33 | 5.30 M | $2.91 B |
| 12/10/2025 | $3.30 | $3.37 (2.12%) | $3.38 | $3.29 | 5.20 M | $2.94 B |
| 12/09/2025 | $3.31 | $3.30 (-0.3%) | $3.37 | $3.29 | 6.18 M | $2.88 B |
| 12/08/2025 | $3.45 | $3.34 (-3.19%) | $3.45 | $3.34 | 6.10 M | $2.91 B |
| 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 |
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.
