Coty Inc (COTY) Historical Stock Data
11.60 ↑0.03 (0.26%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COTY is down -0.05% a day on average. There have been 17 days where Coty Inc closed green and 13 days where COTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.70 | 11.60 | ↓$0.10 (-0.85%) | 11.49 | 11.76 | 2.85M |
| 2024-05-02 | 11.46 | 11.57 | ↑$0.11 (0.96%) | 11.32 | 11.62 | 3.12M |
| 2024-05-01 | 11.35 | 11.29 | ↓$0.06 (-0.53%) | 11.15 | 11.45 | 3.34M |
| 2024-04-30 | 11.46 | 11.44 | ↓$0.02 (-0.17%) | 11.42 | 11.58 | 2.18M |
| 2024-04-29 | 11.52 | 11.52 | ↑$0.00 (0.00%) | 11.38 | 11.62 | 4.72M |
| 2024-04-26 | 11.45 | 11.46 | ↑$0.01 (0.09%) | 11.42 | 11.53 | 2.18M |
| 2024-04-25 | 11.62 | 11.42 | ↓$0.20 (-1.72%) | 11.35 | 11.70 | 2.85M |
| 2024-04-24 | 11.56 | 11.70 | ↑$0.14 (1.21%) | 11.50 | 11.80 | 4.83M |
| 2024-04-23 | 11.30 | 11.69 | ↑$0.39 (3.45%) | 11.30 | 11.81 | 5.36M |
| 2024-04-22 | 11.08 | 11.28 | ↑$0.20 (1.81%) | 10.97 | 11.42 | 6.89M |
| 2024-04-19 | 10.93 | 11.15 | ↑$0.22 (2.01%) | 10.90 | 11.17 | 6.15M |
| 2024-04-18 | 10.67 | 11.04 | ↑$0.37 (3.47%) | 10.67 | 11.12 | 5.90M |
| 2024-04-17 | 10.91 | 10.63 | ↓$0.28 (-2.57%) | 10.61 | 10.95 | 4.47M |
| 2024-04-16 | 10.57 | 10.83 | ↑$0.26 (2.46%) | 10.48 | 10.92 | 4.91M |
| 2024-04-15 | 10.66 | 10.50 | ↓$0.16 (-1.50%) | 10.44 | 10.75 | 4.33M |
| 2024-04-12 | 10.95 | 10.51 | ↓$0.44 (-4.02%) | 10.41 | 11.02 | 5.14M |
| 2024-04-11 | 11.16 | 11.06 | ↓$0.10 (-0.90%) | 10.92 | 11.20 | 2.82M |
| 2024-04-10 | 11.08 | 11.15 | ↑$0.07 (0.63%) | 11.04 | 11.22 | 3.32M |
| 2024-04-09 | 11.28 | 11.33 | ↑$0.05 (0.44%) | 11.13 | 11.34 | 3.55M |
| 2024-04-08 | 11.11 | 11.15 | ↑$0.04 (0.36%) | 11.10 | 11.26 | 2.62M |
| 2024-04-05 | 11.00 | 11.03 | ↑$0.03 (0.27%) | 10.92 | 11.08 | 3.82M |
| 2024-04-04 | 11.00 | 11.06 | ↑$0.06 (0.55%) | 10.96 | 11.39 | 6.33M |
| 2024-04-03 | 11.38 | 10.89 | ↓$0.49 (-4.31%) | 10.84 | 11.38 | 7.31M |
| 2024-04-02 | 11.76 | 11.62 | ↓$0.14 (-1.19%) | 11.40 | 11.83 | 4.01M |
| 2024-04-01 | 11.88 | 11.89 | ↑$0.01 (0.08%) | 11.61 | 11.91 | 2.71M |
| 2024-03-28 | 11.88 | 11.96 | ↑$0.08 (0.67%) | 11.70 | 11.99 | 3.56M |
| 2024-03-27 | 11.73 | 11.82 | ↑$0.09 (0.77%) | 11.56 | 11.85 | 4.22M |
| 2024-03-26 | 11.72 | 11.65 | ↓$0.07 (-0.60%) | 11.62 | 11.82 | 2.69M |
| 2024-03-25 | 11.76 | 11.58 | ↓$0.18 (-1.53%) | 11.57 | 11.88 | 1.95M |
| 2024-03-22 | 11.88 | 11.78 | ↓$0.10 (-0.84%) | 11.71 | 11.97 | 3M |
Create an account or log in to view more rows.
$COTY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$COTY Green today if ya buy
$COTY just hold no panic
$COTY low volume today isn’t necessarily a bad thing
$COTY Momentum is building...
$COTY yeah we're going green today
$COTY Like if the Hedgies are fucked
$COTY PT?
$COTY buy buy buy!!
$COTY why is this not moving lol