Coty Inc (COTY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	2.73	2.84	2.73	2.82	+3.68%	6,733,300
2026-08-06	2.84	2.87	2.69	2.72	-3.89%	9,357,800
2026-08-05	2.93	2.93	2.81	2.83	-2.75%	6,251,800
2026-08-04	2.76	2.96	2.76	2.91	+4.30%	11,936,000
2026-08-03	2.80	2.91	2.78	2.79	+1.45%	16,133,700
2026-07-31	2.67	2.76	2.66	2.75	+2.23%	10,314,700
2026-07-30	2.66	2.71	2.64	2.69	-1.47%	6,276,100
2026-07-29	2.73	2.79	2.64	2.73	-1.80%	8,128,500
2026-07-28	2.75	2.85	2.70	2.78	+2.21%	7,672,400
2026-07-27	2.68	2.73	2.64	2.72	+2.64%	6,653,400
2026-07-24	2.57	2.68	2.57	2.65	+1.92%	10,152,900
2026-07-23	2.67	2.69	2.48	2.60	-4.76%	14,849,200
2026-07-22	2.77	2.79	2.67	2.73	-0.73%	8,819,000
2026-07-21	2.66	2.76	2.64	2.75	+1.85%	9,166,000
2026-07-20	2.59	2.76	2.58	2.70	+3.45%	10,949,300
2026-07-17	2.48	2.64	2.48	2.61	+4.82%	11,734,900
2026-07-16	2.42	2.53	2.41	2.49	+5.06%	9,856,500
2026-07-15	2.26	2.50	2.25	2.37	+5.33%	13,517,100
2026-07-14	2.23	2.31	2.22	2.25	+0.45%	7,113,000
2026-07-13	2.24	2.33	2.20	2.24	+0.00%	7,899,100
2026-07-10	2.17	2.28	2.15	2.24	+5.16%	7,479,500
2026-07-09	2.10	2.17	2.08	2.13	-0.47%	9,623,600
2026-07-08	2.24	2.24	2.12	2.14	-4.04%	9,602,500
2026-07-07	2.26	2.35	2.22	2.23	-0.89%	7,880,900
2026-07-06	2.29	2.32	2.13	2.25	-2.17%	12,873,500
2026-07-02	2.30	2.40	2.29	2.30	+0.88%	16,109,100
2026-07-01	2.13	2.31	2.12	2.28	+5.56%	17,472,800
2026-06-30	1.95	2.20	1.95	2.16	+10.20%	26,111,700
2026-06-29	1.93	1.98	1.82	1.96	+2.08%	16,130,100
2026-06-26	1.88	1.94	1.87	1.92	+2.13%	59,871,800
2026-06-25	1.93	2.00	1.87	1.88	-3.59%	15,460,000
2026-06-24	1.98	2.03	1.93	1.95	-0.51%	10,279,600
2026-06-23	1.89	1.98	1.88	1.96	+2.62%	14,118,100
2026-06-22	1.95	1.96	1.88	1.91	-2.05%	16,021,300
2026-06-18	1.91	1.96	1.89	1.95	+2.63%	73,242,300
2026-06-17	2.06	2.08	1.90	1.90	-8.21%	11,608,500
2026-06-16	2.04	2.10	2.03	2.07	+0.98%	9,596,900
2026-06-15	2.10	2.14	2.03	2.05	-0.97%	7,166,500
2026-06-12	2.05	2.10	2.03	2.07	+1.97%	8,215,400
2026-06-11	1.99	2.05	1.95	2.03	+2.01%	8,653,900
2026-06-10	2.01	2.05	1.98	1.99	-1.00%	9,290,400
2026-06-09	1.96	2.07	1.96	2.01	+3.61%	8,650,300
2026-06-08	1.99	2.03	1.93	1.94	-1.02%	8,684,800
2026-06-05	1.87	1.98	1.87	1.96	+5.95%	12,355,300
2026-06-04	1.94	1.96	1.84	1.85	-2.63%	12,101,800
2026-06-03	1.98	2.01	1.90	1.90	-5.00%	7,857,600
2026-06-02	2.05	2.08	2.00	2.00	-2.91%	6,737,300
2026-06-01	2.13	2.13	2.03	2.06	-3.29%	8,307,300
2026-05-29	2.19	2.28	2.12	2.13	-4.48%	6,965,800
2026-05-28	2.14	2.27	2.09	2.23	+3.72%	7,756,100
2026-05-27	2.07	2.20	2.05	2.15	+5.91%	7,075,200
2026-05-26	2.03	2.09	1.99	2.03	+0.00%	7,829,514
2026-05-22	2.01	2.12	2.00	2.03	+2.53%	7,370,200
2026-05-21	1.94	2.00	1.89	1.98	+1.54%	7,355,000
2026-05-20	1.96	1.97	1.92	1.95	+1.04%	7,518,000
2026-05-19	2.00	2.04	1.92	1.93	-3.98%	9,187,900
2026-05-18	2.06	2.10	1.99	2.01	-2.43%	8,268,300
2026-05-15	2.13	2.15	2.05	2.06	-3.29%	7,098,100
2026-05-14	2.18	2.24	2.12	2.13	-3.18%	6,653,000
2026-05-13	2.28	2.29	2.18	2.20	-3.51%	8,532,000
2026-05-12	2.31	2.35	2.25	2.28	-2.15%	6,403,400
2026-05-11	2.47	2.49	2.32	2.33	-5.67%	7,581,100
2026-05-08	2.50	2.52	2.44	2.47	-1.20%	5,950,300
2026-05-07	2.65	2.71	2.45	2.50	-5.66%	11,079,000
2026-05-06	2.48	2.68	2.37	2.65	+3.52%	18,099,900
2026-05-05	2.40	2.58	2.37	2.56	+5.79%	13,954,100
2026-05-04	2.49	2.52	2.40	2.42	-2.02%	9,642,700
2026-05-01	2.49	2.56	2.46	2.47	+0.41%	8,786,700
2026-04-30	2.36	2.48	2.36	2.46	+3.80%	6,840,100
2026-04-29	2.43	2.46	2.36	2.37	-3.27%	5,695,600
2026-04-28	2.42	2.49	2.39	2.45	+2.08%	7,204,200
2026-04-27	2.41	2.44	2.37	2.40	-0.83%	6,521,900
2026-04-24	2.34	2.45	2.34	2.42	+3.42%	6,768,600
2026-04-23	2.30	2.38	2.27	2.34	+1.30%	12,630,400
2026-04-22	2.34	2.38	2.30	2.31	-1.70%	11,615,900
2026-04-21	2.37	2.40	2.33	2.35	-0.84%	5,616,200
2026-04-20	2.33	2.39	2.33	2.37	+0.42%	7,428,800
2026-04-17	2.31	2.43	2.31	2.36	+2.16%	7,099,700
2026-04-16	2.30	2.38	2.26	2.31	+0.43%	7,045,800
2026-04-15	2.28	2.33	2.28	2.30	+0.88%	6,245,000
2026-04-14	2.25	2.33	2.25	2.28	+0.88%	6,047,300
2026-04-13	2.16	2.30	2.14	2.26	+4.15%	10,689,400
2026-04-10	2.10	2.18	2.09	2.17	+3.83%	6,825,800
2026-04-09	2.08	2.12	2.05	2.09	+0.00%	5,944,400
2026-04-08	2.18	2.23	2.07	2.09	-0.95%	12,206,400
2026-04-07	2.16	2.17	2.10	2.11	-2.31%	8,283,000
2026-04-06	2.05	2.20	2.03	2.16	+5.37%	7,946,000
2026-04-02	2.01	2.05	1.95	2.05	+0.49%	7,480,700
2026-04-01	2.01	2.07	2.01	2.04	+1.49%	8,688,000
2026-03-31	2.03	2.05	1.97	2.01	-0.50%	11,205,600
2026-03-30	2.01	2.08	1.98	2.02	+1.00%	8,376,900
2026-03-27	2.00	2.07	2.00	2.00	-1.48%	6,692,600
2026-03-26	2.03	2.05	2.00	2.03	-0.98%	6,057,100
2026-03-25	2.08	2.09	1.99	2.05	-0.49%	7,192,800
2026-03-24	2.10	2.15	2.06	2.06	-3.74%	7,581,400
2026-03-23	2.17	2.21	2.12	2.14	+0.00%	10,313,900
2026-03-20	2.16	2.18	2.12	2.14	-0.47%	13,290,700
2026-03-19	2.11	2.17	2.09	2.15	+1.42%	7,509,300
2026-03-18	2.12	2.16	2.11	2.12	-2.30%	7,468,500
2026-03-17	2.21	2.27	2.16	2.17	-1.81%	6,613,700
2026-03-16	2.24	2.26	2.19	2.21	-0.45%	6,661,900
2026-03-13	2.24	2.25	2.21	2.22	+0.00%	6,707,800
2026-03-12	2.28	2.32	2.22	2.22	-5.13%	7,971,100
2026-03-11	2.33	2.35	2.28	2.34	+0.43%	4,903,300
2026-03-10	2.39	2.42	2.32	2.33	+1.30%	8,518,560
2026-03-09	2.33	2.36	2.24	2.30	-2.95%	8,144,552
2026-03-06	2.38	2.46	2.34	2.37	-1.25%	6,363,800
2026-03-05	2.41	2.49	2.39	2.40	-1.23%	7,154,100
2026-03-04	2.46	2.47	2.40	2.43	-0.82%	5,952,000
2026-03-03	2.40	2.50	2.38	2.45	-0.81%	12,166,600
2026-03-02	2.46	2.47	2.41	2.47	-1.59%	7,152,700
2026-02-27	2.60	2.62	2.48	2.51	-5.28%	8,888,900
2026-02-26	2.65	2.71	2.60	2.65	+0.00%	4,936,900
2026-02-25	2.65	2.67	2.60	2.65	-0.75%	4,850,700
2026-02-24	2.60	2.67	2.59	2.67	+3.09%	5,251,500
2026-02-23	2.66	2.66	2.58	2.59	-3.72%	6,153,200
2026-02-20	2.64	2.71	2.60	2.69	+2.28%	5,696,600
2026-02-19	2.64	2.65	2.59	2.63	+0.77%	5,436,000
2026-02-18	2.55	2.63	2.52	2.61	+1.95%	7,105,800
2026-02-17	2.52	2.60	2.49	2.56	+1.99%	11,239,900
2026-02-13	2.52	2.57	2.48	2.51	+0.40%	8,626,700
2026-02-12	2.52	2.57	2.46	2.50	-1.19%	8,730,400
2026-02-11	2.55	2.59	2.50	2.53	-0.39%	9,537,600
2026-02-10	2.56	2.69	2.53	2.54	-0.39%	14,515,200
2026-02-09	2.66	2.67	2.47	2.55	-4.14%	16,967,200
2026-02-06	2.66	2.92	2.44	2.66	-15.56%	41,917,300
2026-02-05	3.36	3.44	3.08	3.15	-8.16%	15,966,200
2026-02-04	3.21	3.47	3.19	3.43	+8.54%	11,159,100
2026-02-03	3.23	3.31	3.11	3.16	-2.47%	8,710,000
2026-02-02	3.18	3.31	3.11	3.24	+2.21%	10,177,600
2026-01-30	3.11	3.18	3.08	3.17	+1.93%	6,761,200
2026-01-29	3.10	3.14	3.06	3.11	-0.64%	5,918,300
2026-01-28	3.16	3.18	3.11	3.13	-0.95%	7,149,700
2026-01-27	3.20	3.22	3.13	3.16	-1.86%	4,094,400
2026-01-26	3.36	3.37	3.20	3.22	-4.17%	6,695,500
2026-01-23	3.31	3.40	3.30	3.36	+1.82%	7,198,700
2026-01-22	3.29	3.37	3.28	3.30	+1.23%	5,135,000
2026-01-21	3.15	3.29	3.15	3.26	+3.82%	8,127,600
2026-01-20	3.03	3.15	2.99	3.14	+2.95%	8,171,700
2026-01-16	3.15	3.16	3.04	3.05	-3.79%	5,960,800
2026-01-15	3.21	3.23	3.12	3.17	-1.25%	5,857,100
2026-01-14	3.20	3.26	3.17	3.21	+0.63%	6,208,700
2026-01-13	3.22	3.25	3.17	3.19	-0.31%	6,316,700
2026-01-12	3.16	3.21	3.12	3.20	+0.31%	6,421,400
2026-01-09	3.14	3.20	3.08	3.19	+2.24%	9,109,700
2026-01-08	3.07	3.19	3.07	3.12	+0.97%	10,706,000
2026-01-07	3.19	3.22	3.02	3.09	-2.52%	9,201,600
2026-01-06	3.17	3.21	3.15	3.17	+0.63%	6,206,500
2026-01-05	3.17	3.23	3.11	3.15	+1.29%	6,850,800
2026-01-02	3.13	3.16	3.10	3.11	+0.97%	4,459,000
2025-12-31	3.12	3.14	3.08	3.08	-1.91%	7,492,700
2025-12-30	3.05	3.15	3.05	3.14	+2.61%	5,341,800
2025-12-29	3.07	3.10	3.04	3.06	-1.29%	4,773,700
2025-12-26	3.04	3.11	3.03	3.10	+1.31%	3,880,100
2025-12-24	3.03	3.07	3.00	3.06	+1.66%	3,391,500
2025-12-23	3.04	3.07	2.94	3.01	-4.14%	13,135,500
2025-12-22	3.26	3.27	3.14	3.14	-3.68%	9,548,700
2025-12-19	3.25	3.35	3.24	3.26	+0.31%	12,352,100
2025-12-18	3.28	3.32	3.24	3.25	-0.31%	5,731,000
2025-12-17	3.26	3.38	3.25	3.26	-0.31%	7,730,900
2025-12-16	3.30	3.42	3.26	3.27	-0.30%	6,475,400
2025-12-15	3.24	3.29	3.18	3.28	+1.86%	8,512,400
2025-12-12	3.34	3.35	3.18	3.22	-3.59%	7,990,000
2025-12-11	3.39	3.41	3.33	3.34	-0.89%	5,299,700
2025-12-10	3.30	3.38	3.29	3.37	+2.12%	5,204,100
2025-12-09	3.31	3.37	3.29	3.30	-1.20%	6,175,302
2025-12-08	3.45	3.45	3.34	3.34	-3.19%	6,098,649
2025-12-05	3.41	3.52	3.40	3.45	+1.77%	6,122,400
2025-12-04	3.45	3.47	3.35	3.39	-1.45%	3,793,000
2025-12-03	3.38	3.50	3.38	3.44	+2.08%	3,784,800
2025-12-02	3.35	3.37	3.29	3.37	+0.90%	4,504,485
2025-12-01	3.29	3.40	3.25	3.34	+0.60%	5,615,000
2025-11-28	3.32	3.36	3.30	3.32	+0.61%	2,289,200
2025-11-26	3.24	3.33	3.23	3.30	+2.17%	4,602,200
2025-11-25	3.15	3.28	3.15	3.23	+2.54%	4,547,900
2025-11-24	3.17	3.22	3.12	3.15	-0.32%	7,400,500
2025-11-21	3.12	3.22	3.12	3.16	+1.28%	4,685,800
2025-11-20	3.26	3.27	3.12	3.12	-4.00%	5,482,900
2025-11-19	3.31	3.33	3.22	3.25	-1.81%	5,756,600
2025-11-18	3.33	3.36	3.28	3.31	-1.19%	6,742,000
2025-11-17	3.48	3.51	3.34	3.35	-4.29%	5,117,500
2025-11-14	3.59	3.63	3.48	3.50	-3.58%	5,825,400
2025-11-13	3.76	3.79	3.63	3.63	-3.71%	4,488,200
2025-11-12	3.59	3.79	3.59	3.77	+5.60%	7,631,500
2025-11-11	3.55	3.62	3.53	3.57	+0.56%	10,011,400
2025-11-10	3.75	3.76	3.54	3.55	-5.33%	11,389,900
2025-11-07	3.70	3.78	3.65	3.75	+0.81%	5,656,400
2025-11-06	3.90	4.16	3.68	3.72	-1.59%	9,310,000
2025-11-05	3.81	3.84	3.72	3.78	-1.31%	10,729,100
2025-11-04	3.85	3.91	3.80	3.83	-1.79%	6,655,800
2025-11-03	3.93	3.96	3.88	3.90	-1.76%	5,421,400
2025-10-31	3.90	3.99	3.84	3.97	+1.02%	5,610,100
2025-10-30	3.89	3.99	3.84	3.93	-0.51%	4,785,900
2025-10-29	4.00	4.06	3.93	3.95	-1.74%	5,199,500
2025-10-28	4.09	4.09	4.00	4.02	-1.95%	3,771,100
2025-10-27	4.14	4.18	4.07	4.10	-0.97%	3,866,700
2025-10-24	4.18	4.18	4.10	4.14	+0.49%	3,916,700
2025-10-23	4.19	4.25	4.11	4.12	-0.96%	3,782,100
2025-10-22	4.11	4.21	4.10	4.16	+0.48%	4,197,200
2025-10-21	4.11	4.22	4.10	4.14	+0.24%	5,964,600
2025-10-20	4.33	4.34	4.12	4.13	-4.84%	5,180,300
2025-10-17	4.15	4.34	4.12	4.34	+4.58%	4,192,700
2025-10-16	4.26	4.31	4.13	4.15	-2.12%	5,750,000
2025-10-15	4.34	4.43	4.23	4.24	-1.62%	4,322,600
2025-10-14	4.23	4.38	4.23	4.31	-0.46%	4,509,800
2025-10-13	4.25	4.38	4.25	4.33	+3.34%	7,344,300
2025-10-10	4.46	4.47	4.15	4.19	-5.84%	9,614,100
2025-10-09	4.30	4.46	4.22	4.45	+3.25%	8,785,700
2025-10-08	4.08	4.33	4.06	4.31	+6.16%	7,923,700
2025-10-07	4.04	4.12	4.02	4.06	+0.74%	6,086,000
2025-10-06	4.03	4.06	3.94	4.03	+0.50%	6,819,400
2025-10-03	3.96	4.04	3.94	4.01	+1.78%	5,169,000
2025-10-02	3.94	4.00	3.89	3.94	-0.76%	4,903,300
2025-10-01	4.02	4.06	3.91	3.97	-1.73%	6,515,600
2025-09-30	4.11	4.17	4.00	4.04	+0.75%	7,026,600
2025-09-29	4.03	4.04	3.97	4.01	+0.00%	3,894,800
2025-09-26	3.92	4.02	3.91	4.01	+2.04%	4,541,700
2025-09-25	3.92	3.95	3.90	3.93	-0.76%	5,053,000
2025-09-24	4.01	4.04	3.95	3.96	-1.00%	4,398,000
2025-09-23	4.09	4.11	3.98	4.00	-0.74%	6,115,100
2025-09-22	4.06	4.13	4.02	4.03	-1.95%	5,967,700
2025-09-19	4.26	4.27	4.10	4.11	-3.75%	9,897,400
2025-09-18	4.30	4.36	4.26	4.27	-1.16%	5,215,800
2025-09-17	4.23	4.56	4.22	4.32	+2.61%	11,851,500
2025-09-16	4.16	4.22	4.11	4.21	+1.20%	4,985,900
2025-09-15	4.11	4.24	4.08	4.16	+1.71%	5,498,200
2025-09-12	4.10	4.16	4.06	4.09	-0.97%	4,369,800
2025-09-11	4.02	4.16	4.02	4.13	+2.74%	6,263,600
2025-09-10	4.13	4.19	4.01	4.02	-5.41%	6,247,700
2025-09-09	4.27	4.33	4.23	4.25	-1.62%	4,714,500
2025-09-08	4.37	4.37	4.24	4.32	-1.14%	8,122,300
2025-09-05	4.40	4.53	4.34	4.37	-0.23%	10,476,600
2025-09-04	4.40	4.40	4.27	4.38	+1.15%	8,026,400
2025-09-03	4.30	4.38	4.27	4.33	-0.23%	8,157,500
2025-09-02	4.23	4.35	4.17	4.34	+1.40%	10,400,800
2025-08-29	4.35	4.39	4.24	4.28	-1.15%	12,848,700
2025-08-28	4.16	4.35	4.11	4.33	+3.10%	15,233,100
2025-08-27	3.86	4.23	3.85	4.20	+13.82%	31,975,500
2025-08-26	3.81	3.86	3.67	3.69	-3.15%	14,282,200
2025-08-25	4.03	4.03	3.80	3.81	-3.05%	16,178,700
2025-08-22	3.84	4.03	3.82	3.93	+3.15%	20,608,800
2025-08-21	3.80	3.96	3.75	3.81	-21.60%	44,709,700
2025-08-20	4.88	4.93	4.78	4.86	-0.61%	22,383,900
2025-08-19	5.02	5.03	4.88	4.89	-1.81%	8,680,300
2025-08-18	4.95	5.03	4.90	4.98	+1.22%	8,474,400
2025-08-15	5.04	5.08	4.90	4.92	-1.40%	5,335,300
2025-08-14	4.95	5.03	4.84	4.99	-1.58%	5,584,000
2025-08-13	4.86	5.07	4.83	5.07	+4.54%	5,999,600
2025-08-12	4.75	4.90	4.72	4.85	+2.75%	4,393,000
2025-08-11	4.75	4.78	4.67	4.72	-0.42%	4,714,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.30%). Worst month: May (-8.00%). Based on 5 years of daily data (2022–2026).

Jan+5.30%
Feb-7.38%
Mar-4.40%
Apr+1.56%
May-8.00%
Jun+2.60%
Jul+4.57%
Aug-4.56%
Sep-4.21%
Oct-7.18%
Nov+5.12%
Dec-0.44%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Coty Inc's (COTY) latest close?

2.82 on 2026-08-07, from the Closelook data lake's daily price record.

What is COTY's 52-week high and low?

5.08 high and 1.82 low over the trailing 52 weeks, as of 2026-08-07.

What is Coty Inc's strongest and weakest month historically?

Historically, COTY's strongest calendar month has been Jan (average +5.30%) and its weakest May (average -8.00%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.