Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.07	2.20	2.05	2.17	-	6.90%	3,257,281
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
Apr 6, 2026	2.05	2.20	2.03	2.16	2.16	5.37%	7,946,120
Apr 2, 2026	2.01	2.05	1.95	2.05	2.05	0.49%	7,480,669
Apr 1, 2026	2.01	2.07	2.01	2.04	2.04	1.49%	8,688,163
Mar 31, 2026	2.03	2.05	1.97	2.01	2.01	-0.50%	11,205,643
Mar 30, 2026	2.01	2.08	1.98	2.02	2.02	1.00%	8,376,946
Mar 27, 2026	2.00	2.07	2.00	2.00	2.00	-1.48%	6,692,731
Mar 26, 2026	2.03	2.05	2.00	2.03	2.03	-0.98%	6,057,176
Mar 25, 2026	2.08	2.09	1.99	2.05	2.05	-0.49%	7,192,824
Mar 24, 2026	2.10	2.15	2.06	2.06	2.06	-3.74%	7,581,443
Mar 23, 2026	2.17	2.21	2.12	2.14	2.14	-	10,313,870
Mar 20, 2026	2.16	2.18	2.12	2.14	2.14	-0.47%	13,290,988
Mar 19, 2026	2.11	2.17	2.09	2.15	2.15	1.42%	7,509,270
Mar 18, 2026	2.12	2.16	2.11	2.12	2.12	-2.30%	7,468,715
Mar 17, 2026	2.21	2.27	2.16	2.17	2.17	-1.81%	6,613,682