Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.25	2.33	2.25	2.28	2.28	0.88%	6,028,258
Apr 13, 2026	2.16	2.30	2.14	2.26	2.26	4.15%	10,276,966
Apr 10, 2026	2.10	2.18	2.09	2.17	2.17	3.83%	6,515,758
Apr 9, 2026	2.08	2.12	2.05	2.09	2.09	-	5,943,501
Apr 8, 2026	2.18	2.23	2.07	2.09	2.09	-0.95%	12,205,800
Apr 7, 2026	2.16	2.17	2.10	2.11	2.11	-2.31%	8,273,697
Apr 6, 2026	2.05	2.20	2.03	2.16	2.16	5.37%	7,941,952
Apr 2, 2026	2.01	2.05	1.95	2.05	2.05	0.49%	7,479,256
Apr 1, 2026	2.01	2.07	2.01	2.04	2.04	1.49%	8,571,194
Mar 31, 2026	2.03	2.05	1.97	2.01	2.01	-0.50%	11,200,954
Mar 30, 2026	2.01	2.08	1.98	2.02	2.02	1.00%	8,299,164
Mar 27, 2026	2.00	2.07	2.00	2.00	2.00	-1.48%	6,664,705
Mar 26, 2026	2.03	2.05	2.00	2.03	2.03	-0.98%	6,027,760
Mar 25, 2026	2.08	2.09	1.99	2.05	2.05	-0.49%	6,892,522
Mar 24, 2026	2.10	2.15	2.06	2.06	2.06	-3.74%	6,845,161
Mar 23, 2026	2.17	2.21	2.12	2.14	2.14	-	10,310,128
Mar 20, 2026	2.16	2.18	2.12	2.14	2.14	-0.47%	13,137,468
Mar 19, 2026	2.11	2.17	2.09	2.15	2.15	1.42%	7,416,472
Mar 18, 2026	2.12	2.16	2.11	2.12	2.12	-2.30%	6,872,535
Mar 17, 2026	2.21	2.27	2.16	2.17	2.17	-1.81%	6,605,862
Mar 16, 2026	2.24	2.26	2.19	2.21	2.21	-0.45%	6,652,627
Mar 13, 2026	2.24	2.25	2.21	2.22	2.22	-	6,705,292
Mar 12, 2026	2.28	2.32	2.22	2.22	2.22	-5.13%	7,968,500
Mar 11, 2026	2.33	2.35	2.28	2.34	2.34	0.43%	4,900,259
Mar 10, 2026	2.39	2.42	2.32	2.33	2.33	1.30%	8,513,350
Mar 9, 2026	2.33	2.36	2.24	2.30	2.30	-2.95%	8,071,698
Mar 6, 2026	2.38	2.46	2.34	2.37	2.37	-1.25%	6,116,175
Mar 5, 2026	2.41	2.49	2.39	2.40	2.40	-1.23%	7,153,960
Mar 4, 2026	2.46	2.47	2.40	2.43	2.43	-0.82%	5,894,260
Mar 3, 2026	2.40	2.50	2.38	2.45	2.45	-0.81%	12,165,143
Mar 2, 2026	2.46	2.47	2.41	2.47	2.47	-1.59%	7,103,867
Feb 27, 2026	2.60	2.62	2.48	2.51	2.51	-5.28%	8,889,301
Feb 26, 2026	2.65	2.71	2.60	2.65	2.65	-	4,937,217
Feb 25, 2026	2.65	2.67	2.60	2.65	2.65	-0.75%	4,850,727
Feb 24, 2026	2.60	2.67	2.59	2.67	2.67	3.09%	5,251,587
Feb 23, 2026	2.66	2.66	2.58	2.59	2.59	-3.72%	6,153,203
Feb 20, 2026	2.64	2.71	2.60	2.69	2.69	2.28%	5,696,629
Feb 19, 2026	2.64	2.65	2.59	2.63	2.63	0.77%	5,435,985
Feb 18, 2026	2.55	2.63	2.52	2.61	2.61	1.95%	7,105,779
Feb 17, 2026	2.52	2.60	2.49	2.56	2.56	1.99%	11,239,939
Feb 13, 2026	2.52	2.57	2.48	2.51	2.51	0.40%	8,626,745
Feb 12, 2026	2.52	2.57	2.46	2.50	2.50	-1.19%	8,730,462
Feb 11, 2026	2.55	2.59	2.50	2.53	2.53	-0.39%	9,537,574
Feb 10, 2026	2.56	2.69	2.53	2.54	2.54	-0.39%	14,515,202
Feb 9, 2026	2.66	2.67	2.47	2.55	2.55	-4.14%	16,967,161
Feb 6, 2026	2.66	2.92	2.44	2.66	2.66	-15.56%	41,917,320
Feb 5, 2026	3.36	3.44	3.08	3.15	3.15	-8.16%	15,966,183
Feb 4, 2026	3.21	3.47	3.19	3.43	3.43	8.54%	11,159,139
Feb 3, 2026	3.23	3.31	3.11	3.16	3.16	-2.47%	8,709,984
Feb 2, 2026	3.18	3.31	3.11	3.24	3.24	2.21%	10,177,593