Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.91	2.98	2.86	2.93	2.93	-	4,866,068
Sep 3, 2026	2.92	2.96	2.88	2.93	2.93	1.03%	4,785,506
Sep 2, 2026	2.83	2.98	2.83	2.90	2.90	2.11%	5,868,029
Sep 1, 2026	2.81	2.89	2.79	2.84	2.84	-0.35%	5,104,679
Aug 31, 2026	2.83	2.87	2.76	2.85	2.85	-	5,501,922
Aug 28, 2026	2.82	2.88	2.77	2.85	2.85	3.26%	6,893,647
Aug 27, 2026	2.70	2.82	2.70	2.76	2.76	0.73%	8,044,640
Aug 26, 2026	2.64	2.77	2.64	2.74	2.74	2.62%	6,433,076
Aug 25, 2026	2.75	2.79	2.64	2.67	2.67	-4.30%	8,382,269
Aug 24, 2026	2.69	2.83	2.67	2.79	2.79	1.82%	6,801,969
Aug 21, 2026	2.71	2.76	2.60	2.74	2.74	-0.36%	9,614,727
Aug 20, 2026	2.55	2.86	2.51	2.75	2.75	-9.24%	14,031,501
Aug 19, 2026	2.79	3.09	2.79	3.03	3.03	10.58%	15,908,331
Aug 18, 2026	2.69	2.77	2.65	2.74	2.74	2.62%	5,793,994
Aug 17, 2026	2.82	2.85	2.65	2.67	2.67	-6.32%	8,639,269
Aug 14, 2026	2.74	2.87	2.74	2.85	2.85	3.64%	7,350,495
Aug 13, 2026	2.80	2.82	2.75	2.75	2.75	-0.36%	4,727,492
Aug 12, 2026	2.82	2.82	2.72	2.76	2.76	-2.13%	4,175,202
Aug 11, 2026	2.83	2.88	2.77	2.82	2.82	-1.05%	5,793,840
Aug 10, 2026	2.79	2.88	2.74	2.85	2.85	1.06%	5,113,421
Aug 7, 2026	2.73	2.84	2.73	2.82	2.82	3.68%	6,733,720
Aug 6, 2026	2.84	2.87	2.69	2.72	2.72	-3.89%	9,357,956
Aug 5, 2026	2.93	2.93	2.81	2.83	2.83	-2.75%	6,251,985
Aug 4, 2026	2.76	2.96	2.76	2.91	2.91	4.30%	11,935,985
Aug 3, 2026	2.80	2.91	2.78	2.79	2.79	1.45%	16,133,667
Jul 31, 2026	2.67	2.76	2.66	2.75	2.75	2.23%	10,314,745
Jul 30, 2026	2.66	2.71	2.64	2.69	2.69	-1.47%	6,276,211
Jul 29, 2026	2.73	2.79	2.64	2.73	2.73	-1.80%	8,128,630
Jul 28, 2026	2.75	2.85	2.70	2.78	2.78	2.21%	7,672,437
Jul 27, 2026	2.68	2.73	2.64	2.72	2.72	2.64%	6,653,410
Jul 24, 2026	2.57	2.68	2.57	2.65	2.65	1.92%	10,152,881
Jul 23, 2026	2.67	2.69	2.48	2.60	2.60	-4.76%	14,849,177
Jul 22, 2026	2.77	2.79	2.67	2.73	2.73	-0.73%	8,819,276
Jul 21, 2026	2.66	2.76	2.64	2.75	2.75	1.85%	9,166,081
Jul 20, 2026	2.59	2.76	2.58	2.70	2.70	3.45%	10,949,607
Jul 17, 2026	2.48	2.64	2.48	2.61	2.61	4.82%	11,735,015
Jul 16, 2026	2.42	2.53	2.41	2.49	2.49	5.06%	9,856,519
Jul 15, 2026	2.26	2.50	2.25	2.37	2.37	5.33%	13,517,125
Jul 14, 2026	2.23	2.31	2.22	2.25	2.25	0.45%	7,113,074
Jul 13, 2026	2.24	2.33	2.20	2.24	2.24	-	7,899,183
Jul 10, 2026	2.17	2.28	2.15	2.24	2.24	5.16%	7,479,513
Jul 9, 2026	2.10	2.17	2.08	2.13	2.13	-0.47%	9,623,600
Jul 8, 2026	2.24	2.24	2.12	2.14	2.14	-4.04%	9,602,916
Jul 7, 2026	2.26	2.35	2.22	2.23	2.23	-0.89%	7,880,940
Jul 6, 2026	2.29	2.32	2.13	2.25	2.25	-2.17%	12,873,450
Jul 2, 2026	2.30	2.40	2.29	2.30	2.30	0.88%	16,109,899
Jul 1, 2026	2.13	2.31	2.12	2.28	2.28	5.56%	17,472,817
Jun 30, 2026	1.95	2.20	1.95	2.16	2.16	10.20%	26,111,736
Jun 29, 2026	1.93	1.98	1.82	1.96	1.96	2.08%	16,130,096
Jun 26, 2026	1.88	1.94	1.87	1.92	1.92	2.13%	59,871,775