MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COTY — COTY INC
NYSECOTY INC
$2.66
+0.01(+0.38%)
- O
- 2.69
- H
- 2.72
- L
- 2.63
- V
- 4.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.66
Period Return-44.81%
Period High$5.34
Period Low$1.82
Avg Daily Volume8.46M
Total Trading Days365
COTY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.69 | $2.72 | $2.63 | $2.66 | +$0.01 | +0.38% | 4,209,024 | $2.68 | $2.63 $2.72 |
| Oct 1, 2026 | $2.60 | $2.67 | $2.57 | $2.65 | +$0.04 | +1.53% | 7,313,694 | $2.63 | $2.57 $2.67 |
| Sep 30, 2026 | $2.73 | $2.76 | $2.60 | $2.61 | $-0.08 | -2.97% | 6,402,937 | $2.64 | $2.60 $2.76 |
| Sep 29, 2026 | $2.67 | $2.70 | $2.63 | $2.69 | +$0.01 | +0.37% | 4,976,818 | $2.67 | $2.63 $2.70 |
| Sep 28, 2026 | $2.62 | $2.71 | $2.57 | $2.68 | +$0.03 | +1.13% | 4,010,138 | $2.67 | $2.57 $2.71 |
| Sep 25, 2026 | $2.62 | $2.67 | $2.59 | $2.65 | +$0.02 | +0.76% | 3,895,066 | $2.64 | $2.59 $2.67 |
| Sep 24, 2026 | $2.63 | $2.68 | $2.60 | $2.63 | $-0.01 | -0.38% | 4,867,930 | $2.64 | $2.60 $2.68 |
| Sep 23, 2026 | $2.65 | $2.69 | $2.61 | $2.64 | $-0.03 | -1.12% | 4,916,681 | $2.64 | $2.61 $2.69 |
| Sep 22, 2026 | $2.58 | $2.69 | $2.53 | $2.67 | +$0.16 | +6.37% | 5,200,385 | $2.63 | $2.53 $2.69 |
| Sep 21, 2026 | $2.45 | $2.52 | $2.40 | $2.51 | +$0.08 | +3.29% | 4,800,524 | $2.48 | $2.40 $2.52 |
| Sep 18, 2026 | $2.43 | $2.47 | $2.41 | $2.43 | $-0.03 | -1.22% | 9,036,985 | $2.44 | $2.41 $2.47 |
| Sep 17, 2026 | $2.67 | $2.70 | $2.46 | $2.46 | $-0.17 | -6.46% | 5,774,193 | $2.50 | $2.46 $2.70 |
| Sep 16, 2026 | $2.66 | $2.68 | $2.60 | $2.63 | $-0.02 | -0.75% | 5,826,117 | $2.64 | $2.60 $2.68 |
| Sep 15, 2026 | $2.70 | $2.70 | $2.65 | $2.65 | $-0.07 | -2.57% | 4,987,304 | $2.66 | $2.65 $2.70 |
| Sep 14, 2026 | $2.72 | $2.76 | $2.68 | $2.72 | +$0.02 | +0.74% | 4,572,154 | $2.71 | $2.68 $2.76 |
| Sep 11, 2026 | $2.67 | $2.70 | $2.63 | $2.70 | +$0.07 | +2.66% | 3,108,497 | $2.67 | $2.63 $2.70 |
| Sep 10, 2026 | $2.67 | $2.70 | $2.62 | $2.63 | $-0.06 | -2.23% | 5,982,250 | $2.65 | $2.62 $2.70 |
| Sep 9, 2026 | $2.72 | $2.72 | $2.64 | $2.69 | $-0.07 | -2.54% | 5,971,490 | $2.67 | $2.64 $2.72 |
| Sep 8, 2026 | $2.92 | $2.94 | $2.70 | $2.76 | $-0.17 | -5.80% | 3,856,236 | $2.76 | $2.70 $2.94 |
| Sep 4, 2026 | $2.91 | $2.98 | $2.86 | $2.93 | +$0.00 | +0.00% | 4,866,074 | $2.93 | $2.86 $2.98 |
| Sep 3, 2026 | $2.92 | $2.96 | $2.88 | $2.93 | +$0.03 | +1.03% | 4,785,507 | $2.92 | $2.88 $2.96 |
| Sep 2, 2026 | $2.83 | $2.98 | $2.83 | $2.90 | +$0.06 | +2.11% | 5,866,887 | $2.94 | $2.83 $2.98 |
| Sep 1, 2026 | $2.81 | $2.89 | $2.79 | $2.84 | $-0.01 | -0.35% | 5,104,679 | $2.84 | $2.79 $2.89 |
| Aug 31, 2026 | $2.83 | $2.87 | $2.76 | $2.85 | +$0.00 | +0.00% | 5,502,197 | $2.84 | $2.76 $2.87 |
| Aug 28, 2026 | $2.82 | $2.88 | $2.77 | $2.85 | +$0.09 | +3.26% | 6,893,648 | $2.83 | $2.77 $2.88 |
| Aug 27, 2026 | $2.70 | $2.82 | $2.70 | $2.76 | +$0.02 | +0.73% | 8,044,641 | $2.76 | $2.70 $2.82 |
| Aug 26, 2026 | $2.64 | $2.77 | $2.64 | $2.74 | +$0.07 | +2.62% | 6,433,076 | $2.71 | $2.64 $2.77 |
| Aug 25, 2026 | $2.75 | $2.79 | $2.64 | $2.67 | $-0.12 | -4.30% | 8,382,269 | $2.69 | $2.64 $2.79 |
| Aug 24, 2026 | $2.69 | $2.83 | $2.67 | $2.79 | +$0.05 | +1.82% | 6,801,969 | $2.79 | $2.67 $2.83 |
| Aug 21, 2026 | $2.71 | $2.76 | $2.60 | $2.74 | $-0.01 | -0.36% | 9,614,728 | $2.68 | $2.60 $2.76 |