Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.48	2.68	2.37	2.65	2.65	3.52%	18,008,418
May 5, 2026	2.40	2.58	2.37	2.56	2.56	5.79%	13,742,918
May 4, 2026	2.49	2.52	2.40	2.42	2.42	-2.02%	9,418,265
May 1, 2026	2.49	2.56	2.46	2.47	2.47	0.41%	8,658,177
Apr 30, 2026	2.36	2.48	2.36	2.46	2.46	3.80%	6,589,118
Apr 29, 2026	2.43	2.46	2.36	2.37	2.37	-3.27%	5,635,649
Apr 28, 2026	2.42	2.49	2.39	2.45	2.45	2.08%	7,201,923
Apr 27, 2026	2.41	2.44	2.37	2.40	2.40	-0.83%	6,511,282
Apr 24, 2026	2.34	2.45	2.34	2.42	2.42	3.42%	6,512,510
Apr 23, 2026	2.30	2.38	2.27	2.34	2.34	1.30%	12,616,693
Apr 22, 2026	2.34	2.38	2.30	2.31	2.31	-1.70%	11,608,972
Apr 21, 2026	2.37	2.40	2.33	2.35	2.35	-0.84%	5,577,324
Apr 20, 2026	2.33	2.39	2.33	2.37	2.37	0.42%	7,428,732
Apr 17, 2026	2.31	2.43	2.31	2.36	2.36	2.16%	7,085,718
Apr 16, 2026	2.30	2.38	2.26	2.31	2.31	0.43%	7,044,631
Apr 15, 2026	2.28	2.33	2.28	2.30	2.30	0.88%	6,223,835
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