COTY
Coty-A (COTY)
NYSE
$4.05+$0.010 (+0.25%)
Price as of Nov 13, 2026 7:30 PM EST
  • $3.6B
    Market Cap
  • 15.43%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +36.95%
    Low Price$3.05
    High Price$4.33
  • 3 Months
    +46.91%
    Low Price$2.43
    High Price$4.33
  • 1 Year
    +15.43%
    Low Price$1.85
    High Price$4.33
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
4.03
4.13
4.01
4.04
+0.25%
7,118,008
11/12/2026
4.09
4.09
3.88
4.03
-0.74%
8,768,914
11/11/2026
4.28
4.33
4.04
4.06
-6.24%
4,995,699
11/10/2026
4.19
4.37
4.15
4.33
+2.61%
6,331,401
11/09/2026
4.14
4.35
4.11
4.22
+4.20%
11,573,810
11/06/2026
3.87
4.10
3.78
4.05
+3.58%
7,952,969
11/05/2026
3.80
4.09
3.80
3.91
+12.68%
14,864,213
11/04/2026
3.32
3.57
3.32
3.47
+5.47%
8,142,896
11/04/2026
$0.16 Earnings
11/03/2026
3.47
3.48
3.20
3.29
-5.46%
10,133,324
11/02/2026
3.44
3.57
3.43
3.48
+2.35%
6,880,816
10/30/2026
3.39
3.44
3.30
3.40
+1.49%
4,651,777
10/29/2026
3.40
3.43
3.28
3.35
-0.30%
3,525,012
10/28/2026
3.29
3.40
3.25
3.36
+2.13%
4,137,378
10/27/2026
3.22
3.31
3.16
3.29
+1.86%
6,062,761
10/26/2026
3.22
3.28
3.19
3.23
0.00%
4,078,952
10/23/2026
3.22
3.24
3.15
3.23
+0.62%
4,024,151
10/22/2026
3.09
3.22
3.06
3.21
+5.25%
8,575,251
10/21/2026
3.20
3.24
3.00
3.05
-5.28%
6,353,979
10/20/2026
3.20
3.23
3.14
3.22
+0.94%
4,719,838
10/19/2026
3.18
3.19
3.11
3.19
-0.31%
3,472,396
10/16/2026
3.23
3.28
3.17
3.20
+0.31%
5,015,960
10/15/2026
2.98
3.23
2.98
3.19
+8.50%
7,681,684
10/14/2026
2.95
2.98
2.89
2.94
-0.34%
3,820,845
10/13/2026
2.94
2.99
2.91
2.95
+1.37%
4,033,986
10/12/2026
2.84
2.96
2.80
2.91
+2.11%
3,156,340
10/09/2026
2.81
2.86
2.78
2.85
+2.15%
3,914,421
10/08/2026
2.78
2.81
2.74
2.79
-0.36%
6,971,665
10/07/2026
2.77
2.83
2.76
2.80
+0.36%
3,288,456
10/06/2026
2.76
2.86
2.75
2.79
+2.57%
5,083,718
10/05/2026
2.66
2.77
2.65
2.72
+2.26%
5,206,136
10/02/2026
2.69
2.72
2.63
2.66
+0.38%
4,209,119
10/01/2026
2.60
2.67
2.57
2.65
+1.53%
7,313,693
09/30/2026
2.73
2.76
2.60
2.61
-2.97%
6,402,937
09/29/2026
2.67
2.70
2.63
2.69
+0.37%
4,976,818
09/28/2026
2.62
2.71
2.57
2.68
+1.13%
4,010,138
09/25/2026
2.62
2.67
2.59
2.65
+0.76%
3,895,065
09/24/2026
2.63
2.68
2.60
2.63
-0.38%
4,867,930
09/23/2026
2.65
2.69
2.61
2.64
-1.12%
4,916,680
09/22/2026
2.58
2.69
2.53
2.67
+6.37%
5,200,384
09/21/2026
2.45
2.52
2.40
2.51
+3.29%
4,800,524
09/18/2026
2.43
2.47
2.41
2.43
-1.22%
9,036,985
09/17/2026
2.67
2.70
2.46
2.46
-6.46%
5,774,192
09/16/2026
2.66
2.68
2.60
2.63
-0.75%
5,826,116
09/15/2026
2.70
2.70
2.65
2.65
-2.57%
4,992,189
09/14/2026
2.72
2.76
2.68
2.72
+0.74%
4,572,930
09/11/2026
2.67
2.70
2.63
2.70
+2.66%
3,108,497
09/10/2026
2.67
2.70
2.62
2.63
-2.23%
5,982,250
09/09/2026
2.72
2.72
2.64
2.69
-2.54%
5,971,490
09/08/2026
2.92
2.94
2.70
2.76
-5.80%
3,856,236
09/04/2026
2.91
2.98
2.86
2.93
0.00%
4,866,073
09/03/2026
2.92
2.96
2.88
2.93
+1.03%
4,785,506
09/02/2026
2.83
2.98
2.83
2.90
+2.11%
5,868,029
09/01/2026
2.81
2.89
2.79
2.84
-0.35%
5,104,679
08/31/2026
2.83
2.87
2.76
2.85
0.00%
5,502,197
08/28/2026
2.82
2.88
2.77
2.85
+3.26%
6,893,647
08/27/2026
2.70
2.82
2.70
2.76
+0.73%
8,044,640
08/26/2026
2.64
2.77
2.64
2.74
+2.62%
6,433,076
08/25/2026
2.75
2.79
2.64
2.67
-4.30%
8,382,269
08/24/2026
2.69
2.83
2.67
2.79
+1.82%
6,801,969
08/21/2026
2.71
2.76
2.60
2.74
-0.36%
9,614,727
08/20/2026
2.55
2.86
2.51
2.75
-9.24%
14,031,501
08/19/2026
2.79
3.09
2.79
3.03
+10.58%
15,908,331
08/19/2026
-$0.02 Earnings
08/18/2026
2.69
2.77
2.65
2.74
+2.62%
5,793,994
08/17/2026
2.82
2.85
2.65
2.67
-6.32%
8,639,269
08/14/2026
2.74
2.87
2.74
2.85
+3.64%
7,350,495
08/13/2026
2.80
2.82
2.75
2.75
-0.36%
4,727,492
08/12/2026
2.82
2.82
2.72
2.76
-2.13%
4,265,303
08/11/2026
2.83
2.88
2.77
2.82
-1.05%
5,793,840
08/10/2026
2.79
2.88
2.74
2.85
+1.06%
5,113,321
08/07/2026
2.73
2.84
2.73
2.82
+3.68%
6,733,720
08/06/2026
2.84
2.87
2.69
2.72
-3.89%
9,357,956
08/05/2026
2.93
2.93
2.81
2.83
-2.75%
6,249,667
08/04/2026
2.76
2.96
2.76
2.91
+4.30%
11,935,985
08/03/2026
2.80
2.91
2.78
2.79
+1.45%
16,133,566
07/31/2026
2.67
2.76
2.66
2.75
+2.23%
10,314,745
07/30/2026
2.66
2.71
2.64
2.69
-1.47%
6,276,211
07/29/2026
2.73
2.79
2.64
2.73
-1.80%
8,128,171
07/28/2026
2.75
2.85
2.70
2.78
+2.21%
7,661,156
07/27/2026
2.68
2.73
2.64
2.72
+2.64%
6,653,410
07/24/2026
2.57
2.68
2.57
2.65
+1.92%
10,152,881
07/23/2026
2.67
2.69
2.48
2.60
-4.76%
14,849,177
07/22/2026
2.77
2.79
2.67
2.73
-0.73%
8,819,276
07/21/2026
2.66
2.76
2.64
2.75
+1.85%
9,166,081
07/20/2026
2.59
2.76
2.58
2.70
+3.45%
10,949,207
07/17/2026
2.48
2.64
2.48
2.61
+4.82%
11,735,015
07/16/2026
2.42
2.53
2.41
2.49
+5.06%
9,856,519
07/15/2026
2.26
2.50
2.25
2.37
+5.33%
13,517,100
07/14/2026
2.23
2.31
2.22
2.25
+0.45%
7,113,074
07/13/2026
2.24
2.33
2.20
2.24
0.00%
7,899,183
07/10/2026
2.17
2.28
2.15
2.24
+5.16%
7,479,513
07/09/2026
2.10
2.17
2.08
2.13
-0.47%
9,623,600
07/08/2026
2.24
2.24
2.12
2.14
-4.04%
9,602,916
07/07/2026
2.26
2.35
2.22
2.23
-0.89%
7,880,940
07/06/2026
2.29
2.32
2.13
2.25
-2.17%
12,873,450
07/02/2026
2.30
2.40
2.29
2.30
+0.88%
16,143,170
07/01/2026
2.13
2.31
2.12
2.28
+5.56%
17,466,750
06/30/2026
1.95
2.20
1.95
2.16
+10.20%
26,111,736
06/29/2026
1.93
1.98
1.82
1.96
+2.08%
16,130,096