Coty Inc (COTY) Historical Stock Data
3.39 ↓0.05 (-1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COTY is down -0.60% a day on average. There have been 12 days where Coty Inc closed green and 18 days where COTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.45 | 3.39 | ↓$0.06 (-1.74%) | 3.35 | 3.47 | 3.33M |
| 2025-12-03 | 3.38 | 3.44 | ↑$0.06 (1.78%) | 3.38 | 3.50 | 3.78M |
| 2025-12-02 | 3.35 | 3.37 | ↑$0.02 (0.60%) | 3.29 | 3.37 | 3.81M |
| 2025-12-01 | 3.29 | 3.34 | ↑$0.05 (1.52%) | 3.26 | 3.40 | 4.81M |
| 2025-11-28 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.30 | 3.36 | 2.29M |
| 2025-11-26 | 3.24 | 3.30 | ↑$0.06 (1.85%) | 3.24 | 3.33 | 3.92M |
| 2025-11-25 | 3.15 | 3.23 | ↑$0.08 (2.54%) | 3.15 | 3.28 | 4.55M |
| 2025-11-24 | 3.17 | 3.15 | ↓$0.02 (-0.63%) | 3.12 | 3.22 | 7.34M |
| 2025-11-21 | 3.12 | 3.16 | ↑$0.04 (1.28%) | 3.12 | 3.22 | 3.90M |
| 2025-11-20 | 3.26 | 3.12 | ↓$0.14 (-4.29%) | 3.12 | 3.27 | 4.66M |
| 2025-11-19 | 3.31 | 3.25 | ↓$0.06 (-1.81%) | 3.22 | 3.33 | 5.75M |
| 2025-11-18 | 3.33 | 3.31 | ↓$0.02 (-0.60%) | 3.28 | 3.36 | 6.64M |
| 2025-11-17 | 3.48 | 3.35 | ↓$0.13 (-3.74%) | 3.34 | 3.51 | 5.11M |
| 2025-11-14 | 3.59 | 3.50 | ↓$0.09 (-2.51%) | 3.48 | 3.63 | 5.11M |
| 2025-11-13 | 3.76 | 3.63 | ↓$0.13 (-3.46%) | 3.63 | 3.79 | 4.48M |
| 2025-11-12 | 3.59 | 3.77 | ↑$0.18 (5.01%) | 3.59 | 3.79 | 6.32M |
| 2025-11-11 | 3.55 | 3.57 | ↑$0.02 (0.56%) | 3.53 | 3.62 | 8.73M |
| 2025-11-10 | 3.75 | 3.55 | ↓$0.20 (-5.33%) | 3.54 | 3.76 | 11.38M |
| 2025-11-07 | 3.70 | 3.75 | ↑$0.05 (1.35%) | 3.65 | 3.78 | 5.59M |
| 2025-11-06 | 3.90 | 3.72 | ↓$0.18 (-4.62%) | 3.68 | 4.16 | 8.22M |
| 2025-11-05 | 3.81 | 3.78 | ↓$0.03 (-0.79%) | 3.72 | 3.84 | 10.68M |
| 2025-11-04 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.80 | 3.91 | 5.64M |
| 2025-11-03 | 3.93 | 3.90 | ↓$0.03 (-0.76%) | 3.88 | 3.96 | 4.48M |
| 2025-10-31 | 3.90 | 3.97 | ↑$0.07 (1.79%) | 3.84 | 3.99 | 5.58M |
| 2025-10-30 | 3.89 | 3.93 | ↑$0.04 (1.03%) | 3.84 | 3.99 | 4.60M |
| 2025-10-29 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.93 | 4.06 | 5.20M |
| 2025-10-28 | 4.09 | 4.02 | ↓$0.07 (-1.71%) | 4.00 | 4.09 | 3.26M |
| 2025-10-27 | 4.14 | 4.10 | ↓$0.04 (-0.97%) | 4.07 | 4.18 | 3.83M |
| 2025-10-24 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.10 | 4.18 | 3.25M |
| 2025-10-23 | 4.19 | 4.12 | ↓$0.07 (-1.67%) | 4.11 | 4.24 | 2.99M |
Create an account or log in to view more rows.
$COTY Up! Up! Up! Up! Up! Up! Up!
$COTY what V recovery or fake pump
$COTY check out the one month chart.
Perfect bull flag.
$COTY Dip buyers are going to get wrecked
$COTY swing puts
$COTY wtf is going on?
$COTY The best investment you can make is an investment in yourself or another person
$COTY Awaiting buy signal..
$COTY happy weekend!
$COTY pressure