Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	3.18	3.19	3.12	3.13	3.13	-2.34%	574,406
Oct 16, 2026	3.23	3.28	3.17	3.20	3.20	0.31%	5,015,536
Oct 15, 2026	2.98	3.23	2.98	3.19	3.19	8.50%	7,680,294
Oct 14, 2026	2.95	2.98	2.89	2.94	2.94	-0.34%	3,820,720
Oct 13, 2026	2.94	2.99	2.91	2.95	2.95	1.37%	4,029,896
Oct 12, 2026	2.84	2.96	2.80	2.91	2.91	2.11%	3,155,117
Oct 9, 2026	2.81	2.86	2.78	2.85	2.85	2.15%	3,913,652
Oct 8, 2026	2.78	2.81	2.74	2.79	2.79	-0.36%	6,971,196
Oct 7, 2026	2.77	2.83	2.76	2.80	2.80	0.36%	3,288,188
Oct 6, 2026	2.76	2.86	2.75	2.79	2.79	2.57%	5,066,009
Oct 5, 2026	2.66	2.77	2.65	2.72	2.72	2.26%	5,205,989
Oct 2, 2026	2.69	2.72	2.63	2.66	2.66	0.38%	4,209,024
Oct 1, 2026	2.60	2.67	2.57	2.65	2.65	1.53%	7,312,138
Sep 30, 2026	2.73	2.76	2.60	2.61	2.61	-2.97%	6,402,803
Sep 29, 2026	2.67	2.70	2.63	2.69	2.69	0.37%	4,976,079
Sep 28, 2026	2.62	2.71	2.57	2.68	2.68	1.13%	4,008,067
Sep 25, 2026	2.62	2.67	2.59	2.65	2.65	0.76%	3,890,216
Sep 24, 2026	2.63	2.68	2.60	2.63	2.63	-0.38%	4,867,825
Sep 23, 2026	2.65	2.69	2.61	2.64	2.64	-1.12%	4,393,077
Sep 22, 2026	2.58	2.69	2.53	2.67	2.67	6.37%	5,194,883
Sep 21, 2026	2.45	2.52	2.40	2.51	2.51	3.29%	4,788,949
Sep 18, 2026	2.43	2.47	2.41	2.43	2.43	-1.22%	8,853,641
Sep 17, 2026	2.67	2.70	2.46	2.46	2.46	-6.46%	5,763,561
Sep 16, 2026	2.66	2.68	2.60	2.63	2.63	-0.75%	5,820,637
Sep 15, 2026	2.70	2.70	2.65	2.65	2.65	-2.57%	4,987,304
Sep 14, 2026	2.72	2.76	2.68	2.72	2.72	0.74%	4,572,156
Sep 11, 2026	2.67	2.70	2.63	2.70	2.70	2.66%	3,108,476
Sep 10, 2026	2.67	2.70	2.62	2.63	2.63	-2.23%	5,982,084
Sep 9, 2026	2.72	2.72	2.64	2.69	2.69	-2.54%	5,970,338
Sep 8, 2026	2.92	2.94	2.70	2.76	2.76	-5.80%	3,852,979
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