Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.12	2.22	2.12	2.22	2.22	1.78%	-
Feb 19, 2026	2.13	2.19	2.13	2.19	2.19	1.30%	-
Feb 18, 2026	2.06	2.16	2.06	2.16	2.16	2.18%	-
Feb 17, 2026	2.00	2.11	2.00	2.11	2.11	1.93%	-
Feb 16, 2026	2.01	2.07	2.01	2.07	2.07	-1.66%	-
Feb 13, 2026	1.99	2.17	1.99	2.11	2.11	1.99%	1,000
Feb 12, 2026	2.03	2.07	2.03	2.07	2.07	0.05%	-
Feb 11, 2026	2.05	2.26	2.05	2.06	2.06	-1.76%	500
Feb 10, 2026	2.04	2.10	2.04	2.10	2.10	0.96%	-
Feb 9, 2026	2.25	2.38	2.08	2.08	2.08	-5.41%	1,500
Feb 6, 2026	2.50	2.50	2.20	2.20	2.20	-16.41%	1,250
Feb 5, 2026	2.80	2.80	2.63	2.63	2.63	-8.36%	-
Feb 4, 2026	2.59	2.87	2.59	2.87	2.87	9.83%	-
Feb 3, 2026	2.66	2.74	2.62	2.62	2.62	-3.08%	100
Feb 2, 2026	2.53	2.70	2.53	2.70	2.70	4.17%	-
Jan 30, 2026	2.50	2.59	2.50	2.59	2.59	2.29%	-
Jan 29, 2026	2.50	2.53	2.50	2.53	2.53	-1.48%	250
Jan 28, 2026	2.52	2.57	2.52	2.57	2.57	0.19%	-
Jan 27, 2026	2.59	2.59	2.57	2.57	2.57	-3.57%	1,160
Jan 26, 2026	2.71	2.78	2.66	2.66	2.66	-5.07%	100
Jan 23, 2026	2.69	2.80	2.69	2.80	2.80	1.89%	-
Jan 22, 2026	2.68	2.86	2.68	2.75	2.75	0.66%	11,500
Jan 21, 2026	2.57	2.73	2.57	2.73	2.73	4.92%	200
Jan 20, 2026	2.50	2.60	2.50	2.60	2.60	4.16%	-
Jan 19, 2026	2.52	2.55	2.50	2.50	2.50	-3.85%	187
Jan 16, 2026	2.63	2.63	2.60	2.60	2.60	-3.38%	-
Jan 15, 2026	2.64	2.69	2.64	2.69	2.69	0.04%	-
Jan 14, 2026	2.62	2.86	2.62	2.69	2.69	0.04%	1,300
Jan 13, 2026	2.64	2.69	2.64	2.69	2.69	0.49%	-
Jan 12, 2026	2.61	2.68	2.61	2.68	2.68	0.38%	300
Jan 9, 2026	2.56	2.79	2.56	2.67	2.67	2.11%	400
Jan 8, 2026	2.53	2.61	2.53	2.61	2.61	0.58%	-
Jan 7, 2026	2.62	2.62	2.60	2.60	2.60	-3.10%	-
Jan 6, 2026	2.80	2.80	2.68	2.68	2.68	1.94%	1,360
Jan 5, 2026	2.56	2.74	2.56	2.63	2.63	0.57%	4,280
Jan 2, 2026	2.52	2.61	2.52	2.61	2.61	4.52%	-
Dec 30, 2025	2.55	2.71	2.50	2.50	2.50	-2.00%	3,000
Dec 29, 2025	2.52	2.55	2.52	2.55	2.55	2.04%	-
Dec 23, 2025	2.55	2.55	2.49	2.50	2.50	-5.23%	7,770
Dec 22, 2025	2.67	2.90	2.64	2.64	2.64	-1.05%	2,080
Dec 19, 2025	2.67	2.93	2.67	2.67	2.67	-2.38%	19,873
Dec 18, 2025	2.66	2.73	2.66	2.73	2.73	-0.11%	-
Dec 17, 2025	2.68	2.73	2.68	2.73	2.73	-0.22%	-
Dec 16, 2025	2.66	2.74	2.66	2.74	2.74	1.52%	-
Dec 15, 2025	2.71	2.71	2.70	2.70	2.70	0.52%	1,500
Dec 12, 2025	2.73	2.76	2.69	2.69	2.68	-4.21%	1,000
Dec 11, 2025	2.75	2.98	2.75	2.80	2.80	-0.74%	500
Dec 10, 2025	2.72	2.82	2.72	2.82	2.82	0.64%	1,980
Dec 9, 2025	2.75	2.81	2.75	2.81	2.81	0.68%	-
Dec 8, 2025	2.85	3.08	2.79	2.79	2.79	-4.36%	2,070