Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.74	2.87	2.74	2.85	2.85	3.64%	7,080,993
Aug 13, 2026	2.80	2.82	2.75	2.75	2.75	-0.36%	4,458,021
Aug 12, 2026	2.82	2.82	2.72	2.76	2.76	-2.13%	4,175,122
Aug 11, 2026	2.83	2.88	2.77	2.82	2.82	-1.05%	5,793,619
Aug 10, 2026	2.79	2.88	2.74	2.85	2.85	1.06%	5,112,157
Aug 7, 2026	2.73	2.84	2.73	2.82	2.82	3.68%	6,732,779
Aug 6, 2026	2.84	2.87	2.69	2.72	2.72	-3.89%	9,325,921
Aug 5, 2026	2.93	2.93	2.81	2.83	2.83	-2.75%	6,133,262
Aug 4, 2026	2.76	2.96	2.76	2.91	2.91	4.30%	11,855,418
Aug 3, 2026	2.80	2.91	2.78	2.79	2.79	1.45%	16,130,726
Jul 31, 2026	2.67	2.76	2.66	2.75	2.75	2.23%	10,223,561
Jul 30, 2026	2.66	2.71	2.64	2.69	2.69	-1.47%	6,275,863
Jul 29, 2026	2.73	2.79	2.64	2.73	2.73	-1.80%	8,128,084
Jul 28, 2026	2.75	2.85	2.70	2.78	2.78	2.21%	7,670,011
Jul 27, 2026	2.68	2.73	2.64	2.72	2.72	2.64%	6,645,637
Jul 24, 2026	2.57	2.68	2.57	2.65	2.65	1.92%	10,150,959
Jul 23, 2026	2.67	2.69	2.48	2.60	2.60	-4.76%	14,842,125
Jul 22, 2026	2.77	2.79	2.67	2.73	2.73	-0.73%	8,805,790
Jul 21, 2026	2.66	2.76	2.64	2.75	2.75	1.85%	9,163,764
Jul 20, 2026	2.59	2.76	2.58	2.70	2.70	3.45%	10,934,209
Jul 17, 2026	2.48	2.64	2.48	2.61	2.61	4.82%	11,734,614
Jul 16, 2026	2.42	2.53	2.41	2.49	2.49	5.06%	9,497,681
Jul 15, 2026	2.26	2.50	2.25	2.37	2.37	5.33%	13,515,984
Jul 14, 2026	2.23	2.31	2.22	2.25	2.25	0.45%	7,112,905
Jul 13, 2026	2.24	2.33	2.20	2.24	2.24	-	7,898,833
Jul 10, 2026	2.17	2.28	2.15	2.24	2.24	5.16%	7,460,704
Jul 9, 2026	2.10	2.17	2.08	2.13	2.13	-0.47%	9,524,527
Jul 8, 2026	2.24	2.24	2.12	2.14	2.14	-4.04%	9,602,214
Jul 7, 2026	2.26	2.35	2.22	2.23	2.23	-0.89%	7,784,493
Jul 6, 2026	2.29	2.32	2.13	2.25	2.25	-2.17%	12,871,500
Jul 2, 2026	2.30	2.40	2.29	2.30	2.30	0.88%	16,102,511
Jul 1, 2026	2.13	2.31	2.12	2.28	2.28	5.56%	17,448,638
Jun 30, 2026	1.95	2.20	1.95	2.16	2.16	10.20%	26,100,242
Jun 29, 2026	1.93	1.98	1.82	1.96	1.96	2.08%	15,837,554
Jun 26, 2026	1.88	1.94	1.87	1.92	1.92	2.13%	50,120,307
Jun 25, 2026	1.93	2.00	1.87	1.88	1.88	-3.59%	15,448,939
Jun 24, 2026	1.98	2.03	1.93	1.95	1.95	-0.51%	10,276,764
Jun 23, 2026	1.89	1.98	1.88	1.96	1.96	2.62%	13,578,547
Jun 22, 2026	1.95	1.96	1.88	1.91	1.91	-2.05%	16,021,161
Jun 18, 2026	1.91	1.96	1.89	1.95	1.95	2.63%	53,340,915
Jun 17, 2026	2.06	2.08	1.90	1.90	1.90	-8.21%	11,587,308
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