Coty Inc. Class A Common Stock (COTY)
5.0060
+0.1160 (2.37%)
NYSE · Last Trade: Jun 6th, 2:52 PM EDT
Historical Prices For Coty Inc. Class A Common Stock (COTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 4.98 | 5.02 | 4.87 | 4.89 | 5,971,160 | 4.89 |
| 6/04/2025 | 4.99 | 5.05 | 4.96 | 4.98 | 5,365,273 | 4.98 |
| 6/03/2025 | 4.85 | 5.00 | 4.74 | 4.97 | 6,605,887 | 4.97 |
| 6/02/2025 | 4.89 | 4.90 | 4.79 | 4.87 | 7,022,298 | 4.87 |
| 5/30/2025 | 4.94 | 4.99 | 4.88 | 4.93 | 8,178,271 | 4.93 |
| 5/29/2025 | 4.83 | 5.00 | 4.80 | 4.99 | 5,763,151 | 4.99 |
| 5/28/2025 | 4.89 | 4.90 | 4.76 | 4.77 | 4,765,051 | 4.77 |
| 5/27/2025 | 4.86 | 4.90 | 4.82 | 4.87 | 9,504,207 | 4.87 |
| 5/23/2025 | 4.81 | 4.83 | 4.67 | 4.78 | 12,290,184 | 4.78 |
| 5/22/2025 | 4.80 | 4.97 | 4.79 | 4.93 | 8,906,545 | 4.93 |
| 5/21/2025 | 4.97 | 5.00 | 4.85 | 4.86 | 7,080,805 | 4.86 |
| 5/20/2025 | 5.05 | 5.17 | 5.00 | 5.05 | 6,557,335 | 5.05 |
| 5/19/2025 | 4.98 | 5.05 | 4.96 | 5.03 | 6,333,428 | 5.03 |
| 5/16/2025 | 5.01 | 5.07 | 4.98 | 5.05 | 4,857,290 | 5.05 |
| 5/15/2025 | 5.03 | 5.07 | 4.96 | 5.03 | 6,681,566 | 5.03 |
| 5/14/2025 | 5.06 | 5.13 | 5.03 | 5.06 | 8,243,652 | 5.06 |
| 5/13/2025 | 5.00 | 5.09 | 4.94 | 5.08 | 9,493,930 | 5.08 |
| 5/12/2025 | 4.90 | 5.09 | 4.90 | 5.01 | 11,510,578 | 5.01 |
| 5/09/2025 | 4.79 | 4.88 | 4.66 | 4.69 | 8,329,245 | 4.69 |
| 5/08/2025 | 4.61 | 4.89 | 4.58 | 4.82 | 11,128,750 | 4.82 |
| 5/07/2025 | 4.70 | 4.89 | 4.46 | 4.57 | 18,425,702 | 4.57 |
| 5/06/2025 | 5.09 | 5.22 | 5.09 | 5.17 | 7,624,667 | 5.17 |
| 5/05/2025 | 5.15 | 5.22 | 5.12 | 5.16 | 5,567,972 | 5.16 |
| 5/02/2025 | 5.13 | 5.22 | 5.04 | 5.17 | 7,429,334 | 5.17 |
| 5/01/2025 | 5.05 | 5.08 | 4.95 | 5.02 | 6,432,952 | 5.02 |
| 4/30/2025 | 4.96 | 5.06 | 4.92 | 5.05 | 6,209,112 | 5.05 |
| 4/29/2025 | 4.95 | 5.05 | 4.93 | 5.02 | 4,174,928 | 5.02 |
| 4/28/2025 | 4.97 | 5.05 | 4.92 | 4.98 | 5,875,449 | 4.98 |
| 4/25/2025 | 5.03 | 5.03 | 4.92 | 4.97 | 5,509,735 | 4.97 |
| 4/24/2025 | 4.93 | 5.04 | 4.84 | 5.04 | 9,351,432 | 5.04 |
| 4/23/2025 | 5.00 | 5.13 | 4.87 | 4.93 | 7,753,930 | 4.93 |
| 4/22/2025 | 4.78 | 4.84 | 4.72 | 4.82 | 4,428,954 | 4.82 |
| 4/21/2025 | 4.69 | 4.79 | 4.63 | 4.78 | 4,231,626 | 4.78 |
| 4/17/2025 | 4.65 | 4.74 | 4.56 | 4.73 | 8,760,002 | 4.73 |
| 4/16/2025 | 4.74 | 4.79 | 4.57 | 4.67 | 8,543,128 | 4.67 |
| 4/15/2025 | 5.00 | 5.04 | 4.67 | 4.75 | 16,153,430 | 4.75 |
| 4/14/2025 | 5.28 | 5.34 | 5.12 | 5.19 | 8,187,812 | 5.19 |
| 4/11/2025 | 5.02 | 5.20 | 4.93 | 5.20 | 7,597,457 | 5.20 |
| 4/10/2025 | 5.22 | 5.26 | 5.03 | 5.14 | 8,915,464 | 5.14 |
| 4/09/2025 | 4.62 | 5.42 | 4.62 | 5.36 | 12,807,650 | 5.36 |
| 4/08/2025 | 5.11 | 5.11 | 4.61 | 4.69 | 10,824,019 | 4.69 |
| 4/07/2025 | 4.86 | 5.04 | 4.67 | 4.90 | 13,759,997 | 4.90 |
| 4/04/2025 | 5.00 | 5.08 | 4.76 | 5.04 | 9,176,186 | 5.04 |
| 4/03/2025 | 5.54 | 5.56 | 5.19 | 5.21 | 8,774,976 | 5.21 |
| 4/02/2025 | 5.46 | 5.65 | 5.46 | 5.65 | 4,551,494 | 5.65 |
| 4/01/2025 | 5.50 | 5.57 | 5.43 | 5.52 | 5,051,573 | 5.52 |
| 3/31/2025 | 5.40 | 5.50 | 5.37 | 5.47 | 5,122,383 | 5.47 |
| 3/28/2025 | 5.51 | 5.51 | 5.40 | 5.45 | 5,267,018 | 5.45 |
| 3/27/2025 | 5.44 | 5.56 | 5.42 | 5.55 | 5,284,976 | 5.55 |
| 3/26/2025 | 5.45 | 5.49 | 5.36 | 5.46 | 6,978,744 | 5.46 |
| 3/25/2025 | 5.66 | 5.70 | 5.43 | 5.48 | 6,629,820 | 5.48 |
| 3/24/2025 | 5.57 | 5.60 | 5.49 | 5.54 | 5,546,131 | 5.54 |
| 3/21/2025 | 5.58 | 5.60 | 5.49 | 5.56 | 7,256,229 | 5.56 |
| 3/20/2025 | 5.77 | 5.79 | 5.62 | 5.63 | 6,690,681 | 5.63 |
| 3/19/2025 | 5.51 | 5.63 | 5.50 | 5.54 | 4,674,935 | 5.54 |
| 3/18/2025 | 5.60 | 5.63 | 5.50 | 5.55 | 4,369,588 | 5.55 |
| 3/17/2025 | 5.52 | 5.66 | 5.49 | 5.63 | 5,219,184 | 5.63 |
| 3/14/2025 | 5.51 | 5.53 | 5.41 | 5.51 | 4,793,617 | 5.51 |
| 3/13/2025 | 5.50 | 5.64 | 5.36 | 5.43 | 5,685,076 | 5.43 |
| 3/12/2025 | 5.61 | 5.63 | 5.50 | 5.52 | 6,468,321 | 5.52 |
| 3/11/2025 | 5.99 | 6.03 | 5.66 | 5.69 | 8,839,010 | 5.69 |
| 3/10/2025 | 5.86 | 6.13 | 5.86 | 6.02 | 8,207,842 | 6.02 |
| 3/07/2025 | 5.72 | 5.90 | 5.69 | 5.85 | 4,933,923 | 5.85 |
| 3/06/2025 | 5.65 | 5.80 | 5.63 | 5.76 | 4,922,161 | 5.76 |