Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.04	2.10	2.03	2.07	2.07	0.98%	9,595,628
Jun 15, 2026	2.10	2.14	2.03	2.05	2.05	-0.97%	6,902,781
Jun 12, 2026	2.05	2.10	2.03	2.07	2.07	1.97%	8,214,111
Jun 11, 2026	1.99	2.05	1.95	2.03	2.03	2.01%	8,653,869
Jun 10, 2026	2.01	2.05	1.98	1.99	1.99	-1.00%	9,285,720
Jun 9, 2026	1.96	2.07	1.96	2.01	2.01	3.61%	8,648,780
Jun 8, 2026	1.99	2.03	1.93	1.94	1.94	-1.02%	8,680,017
Jun 5, 2026	1.87	1.98	1.87	1.96	1.96	5.95%	12,336,761
Jun 4, 2026	1.94	1.96	1.84	1.85	1.85	-2.63%	12,034,595
Jun 3, 2026	1.98	2.01	1.90	1.90	1.90	-5.00%	7,834,261
Jun 2, 2026	2.05	2.08	2.00	2.00	2.00	-2.91%	6,708,190
Jun 1, 2026	2.13	2.13	2.03	2.06	2.06	-3.29%	8,305,947
May 29, 2026	2.19	2.28	2.12	2.13	2.13	-4.48%	6,913,285
May 28, 2026	2.14	2.27	2.09	2.23	2.23	3.72%	7,745,650
May 27, 2026	2.07	2.20	2.05	2.15	2.15	5.91%	7,074,254
May 26, 2026	2.03	2.09	1.99	2.03	2.03	-	7,829,234
May 22, 2026	2.01	2.12	2.00	2.03	2.03	2.53%	7,195,610
May 21, 2026	1.94	2.00	1.89	1.98	1.98	1.54%	7,343,493
May 20, 2026	1.96	1.97	1.92	1.95	1.95	1.04%	7,208,140
May 19, 2026	2.00	2.04	1.92	1.93	1.93	-3.98%	8,958,869
May 18, 2026	2.06	2.10	1.99	2.01	2.01	-2.43%	7,929,219
May 15, 2026	2.13	2.15	2.05	2.06	2.06	-3.29%	7,098,141
May 14, 2026	2.18	2.24	2.12	2.13	2.13	-3.18%	6,652,960
May 13, 2026	2.28	2.29	2.18	2.20	2.20	-3.51%	8,532,061
May 12, 2026	2.31	2.35	2.25	2.28	2.28	-2.15%	6,403,361
May 11, 2026	2.47	2.49	2.32	2.33	2.33	-5.67%	7,581,078
May 8, 2026	2.50	2.52	2.44	2.47	2.47	-1.20%	5,950,281
May 7, 2026	2.65	2.71	2.45	2.50	2.50	-5.66%	11,078,957
May 6, 2026	2.48	2.68	2.37	2.65	2.65	3.52%	18,099,895
May 5, 2026	2.40	2.58	2.37	2.56	2.56	5.79%	13,954,053
May 4, 2026	2.49	2.52	2.40	2.42	2.42	-2.02%	9,642,681
May 1, 2026	2.49	2.56	2.46	2.47	2.47	0.41%	8,786,712
Apr 30, 2026	2.36	2.48	2.36	2.46	2.46	3.80%	6,840,447
Apr 29, 2026	2.43	2.46	2.36	2.37	2.37	-3.27%	5,695,595
Apr 28, 2026	2.42	2.49	2.39	2.45	2.45	2.08%	7,204,164
Apr 27, 2026	2.41	2.44	2.37	2.40	2.40	-0.83%	6,521,941
Apr 24, 2026	2.34	2.45	2.34	2.42	2.42	3.42%	6,768,570
Apr 23, 2026	2.30	2.38	2.27	2.34	2.34	1.30%	12,630,494
Apr 22, 2026	2.34	2.38	2.30	2.31	2.31	-1.70%	11,615,940
Apr 21, 2026	2.37	2.40	2.33	2.35	2.35	-0.84%	5,616,214
Apr 20, 2026	2.33	2.39	2.33	2.37	2.37	0.42%	7,429,044
Apr 17, 2026	2.31	2.43	2.31	2.36	2.36	2.16%	7,099,934
Apr 16, 2026	2.30	2.38	2.26	2.31	2.31	0.43%	7,045,816
Apr 15, 2026	2.28	2.33	2.28	2.30	2.30	0.88%	6,245,022
Apr 14, 2026	2.25	2.33	2.25	2.28	2.28	0.88%	6,047,345
Apr 13, 2026	2.16	2.30	2.14	2.26	2.26	4.15%	10,689,559
Apr 10, 2026	2.10	2.18	2.09	2.17	2.17	3.83%	6,825,820
Apr 9, 2026	2.08	2.12	2.05	2.09	2.09	-	5,944,388
Apr 8, 2026	2.18	2.23	2.07	2.09	2.09	-0.95%	12,206,358
Apr 7, 2026	2.16	2.17	2.10	2.11	2.11	-2.31%	8,283,015