Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	2.80	2.91	2.80	2.91	2.91	2.86%	100
Dec 4, 2025	2.83	2.83	2.83	2.83	2.83	-1.97%	-
Dec 3, 2025	2.78	2.99	2.78	2.89	2.89	2.05%	900
Dec 2, 2025	2.76	2.83	2.76	2.83	2.83	0.46%	-
Dec 1, 2025	2.73	2.82	2.73	2.82	2.82	-0.04%	-
Nov 28, 2025	2.79	2.82	2.79	2.82	2.82	-0.28%	-
Nov 27, 2025	2.73	2.83	2.73	2.83	2.83	1.14%	2,000
Nov 26, 2025	2.68	2.88	2.68	2.80	2.80	1.90%	4,250
Nov 25, 2025	2.70	2.86	2.70	2.74	2.74	2.77%	4,910
Nov 24, 2025	2.63	2.67	2.63	2.67	2.67	-0.30%	173
Nov 21, 2025	2.62	2.68	2.62	2.68	2.68	0.15%	-
Nov 20, 2025	2.72	2.72	2.67	2.67	2.67	-3.47%	-
Nov 19, 2025	2.77	2.88	2.77	2.77	2.77	-1.07%	1,750
Nov 18, 2025	2.91	2.91	2.80	2.80	2.80	-6.64%	1,620
Nov 17, 2025	3.00	3.00	3.00	3.00	3.00	-0.43%	300