5 DAY PERFORMANCE
-16.00%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
-13.16%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-51.88%
Coty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.84 | $2.72 (-4.23%) | $2.87 | $2.69 | 9.36 M | $2.39 B |
| 08/05/2026 | $2.93 | $2.83 (-3.41%) | $2.93 | $2.81 | 6.25 M | $2.49 B |
| 08/04/2026 | $2.76 | $2.91 (5.43%) | $2.96 | $2.76 | 11.94 M | $2.56 B |
| 08/03/2026 | $2.80 | $2.79 (-0.36%) | $2.91 | $2.78 | 16.13 M | $2.45 B |
| 07/31/2026 | $2.67 | $2.75 (3%) | $2.76 | $2.66 | 10.31 M | $2.42 B |
| 07/30/2026 | $2.66 | $2.69 (1.13%) | $2.71 | $2.64 | 6.28 M | $2.37 B |
| 07/29/2026 | $2.73 | $2.73 (0%) | $2.79 | $2.64 | 8.13 M | $2.40 B |
| 07/28/2026 | $2.75 | $2.78 (1.09%) | $2.85 | $2.70 | 7.67 M | $2.45 B |
| 07/27/2026 | $2.68 | $2.72 (1.49%) | $2.73 | $2.64 | 6.65 M | $2.39 B |
| 07/24/2026 | $2.57 | $2.65 (3.11%) | $2.68 | $2.57 | 10.15 M | $2.33 B |
| 07/23/2026 | $2.67 | $2.60 (-2.62%) | $2.69 | $2.48 | 14.85 M | $2.29 B |
| 07/22/2026 | $2.77 | $2.73 (-1.44%) | $2.79 | $2.67 | 8.82 M | $2.40 B |
| 07/21/2026 | $2.66 | $2.75 (3.38%) | $2.76 | $2.64 | 9.17 M | $2.42 B |
| 07/20/2026 | $2.59 | $2.70 (4.25%) | $2.76 | $2.58 | 10.95 M | $2.38 B |
| 07/17/2026 | $2.48 | $2.61 (5.24%) | $2.64 | $2.48 | 11.74 M | $2.30 B |
| 07/16/2026 | $2.42 | $2.49 (2.89%) | $2.53 | $2.41 | 9.86 M | $2.19 B |
| 07/15/2026 | $2.26 | $2.37 (4.87%) | $2.50 | $2.25 | 13.52 M | $2.09 B |
| 07/14/2026 | $2.23 | $2.25 (0.9%) | $2.31 | $2.22 | 7.11 M | $1.98 B |
| 07/13/2026 | $2.24 | $2.24 (0%) | $2.33 | $2.20 | 7.90 M | $1.97 B |
| 07/10/2026 | $2.17 | $2.24 (3.23%) | $2.28 | $2.15 | 7.48 M | $1.97 B |
| 07/09/2026 | $2.10 | $2.13 (1.43%) | $2.17 | $2.08 | 9.62 M | $1.87 B |
| 07/08/2026 | $2.24 | $2.14 (-4.46%) | $2.24 | $2.12 | 9.60 M | $1.88 B |
| 07/07/2026 | $2.26 | $2.23 (-1.33%) | $2.35 | $2.22 | 7.88 M | $1.96 B |
| 07/06/2026 | $2.29 | $2.25 (-1.75%) | $2.32 | $2.13 | 12.87 M | $1.98 B |
| 07/02/2026 | $2.30 | $2.30 (0%) | $2.40 | $2.29 | 16.11 M | $2.02 B |
| 07/01/2026 | $2.13 | $2.28 (7.04%) | $2.31 | $2.12 | 17.47 M | $2.01 B |
| 06/30/2026 | $1.95 | $2.16 (10.77%) | $2.20 | $1.95 | 26.11 M | $1.90 B |
| 06/29/2026 | $1.93 | $1.96 (1.55%) | $1.98 | $1.82 | 16.13 M | $1.72 B |
| 06/26/2026 | $1.88 | $1.92 (2.13%) | $1.94 | $1.87 | 59.87 M | $1.69 B |
| 06/25/2026 | $1.93 | $1.88 (-2.59%) | $2.00 | $1.87 | 15.46 M | $1.65 B |
| 06/24/2026 | $1.98 | $1.95 (-1.52%) | $2.03 | $1.93 | 10.28 M | $1.72 B |
| 06/23/2026 | $1.89 | $1.96 (3.7%) | $1.98 | $1.88 | 14.12 M | $1.72 B |
| 06/22/2026 | $1.95 | $1.91 (-2.05%) | $1.96 | $1.88 | 16.02 M | $1.68 B |
| 06/18/2026 | $1.91 | $1.95 (2.09%) | $1.96 | $1.89 | 73.24 M | $1.72 B |
| 06/17/2026 | $2.06 | $1.90 (-7.77%) | $2.08 | $1.90 | 11.61 M | $1.67 B |
| 06/16/2026 | $2.04 | $2.07 (1.47%) | $2.10 | $2.03 | 9.60 M | $1.82 B |
| 06/15/2026 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.03 | 7.17 M | $1.80 B |
| 06/12/2026 | $2.05 | $2.07 (0.98%) | $2.10 | $2.03 | 8.22 M | $1.82 B |
| 06/11/2026 | $1.99 | $2.03 (2.01%) | $2.05 | $1.95 | 8.65 M | $1.79 B |
| 06/10/2026 | $2.01 | $1.99 (-1%) | $2.05 | $1.98 | 9.29 M | $1.75 B |
| 06/09/2026 | $1.96 | $2.01 (2.55%) | $2.07 | $1.96 | 8.65 M | $1.77 B |
| 06/08/2026 | $1.99 | $1.94 (-2.51%) | $2.03 | $1.93 | 8.68 M | $1.71 B |
| 06/05/2026 | $1.87 | $1.96 (4.81%) | $1.98 | $1.87 | 12.36 M | $1.72 B |
| 06/04/2026 | $1.94 | $1.85 (-4.64%) | $1.96 | $1.84 | 12.10 M | $1.63 B |
| 06/03/2026 | $1.98 | $1.90 (-4.04%) | $2.01 | $1.90 | 7.86 M | $1.67 B |
| 06/02/2026 | $2.05 | $2.00 (-2.44%) | $2.08 | $2.00 | 6.74 M | $1.76 B |
| 06/01/2026 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.03 | 8.31 M | $1.81 B |
| 05/29/2026 | $2.19 | $2.13 (-2.74%) | $2.28 | $2.12 | 6.97 M | $1.87 B |
| 05/28/2026 | $2.14 | $2.23 (4.21%) | $2.27 | $2.09 | 7.76 M | $1.96 B |
| 05/27/2026 | $2.07 | $2.15 (3.86%) | $2.20 | $2.05 | 7.08 M | $1.89 B |
| 05/26/2026 | $2.03 | $2.03 (0%) | $2.09 | $1.99 | 7.83 M | $1.79 B |
| 05/22/2026 | $2.01 | $2.03 (1%) | $2.12 | $2.00 | 7.37 M | $1.79 B |
| 05/21/2026 | $1.94 | $1.98 (2.06%) | $2.00 | $1.89 | 7.36 M | $1.74 B |
| 05/20/2026 | $1.96 | $1.95 (-0.51%) | $1.97 | $1.92 | 7.52 M | $1.72 B |
| 05/19/2026 | $2.00 | $1.93 (-3.5%) | $2.04 | $1.92 | 9.19 M | $1.70 B |
| 05/18/2026 | $2.06 | $2.01 (-2.43%) | $2.10 | $1.99 | 8.27 M | $1.77 B |
| 05/15/2026 | $2.13 | $2.06 (-3.29%) | $2.15 | $2.05 | 7.10 M | $1.81 B |
| 05/14/2026 | $2.18 | $2.13 (-2.29%) | $2.24 | $2.12 | 6.65 M | $1.87 B |
| 05/13/2026 | $2.28 | $2.20 (-3.51%) | $2.29 | $2.18 | 8.53 M | $1.94 B |
| 05/12/2026 | $2.31 | $2.28 (-1.3%) | $2.35 | $2.25 | 6.40 M | $2.01 B |
| 05/11/2026 | $2.47 | $2.33 (-5.67%) | $2.49 | $2.32 | 7.58 M | $2.05 B |
| 05/08/2026 | $2.50 | $2.47 (-1.2%) | $2.52 | $2.44 | 5.95 M | $2.17 B |
| 05/07/2026 | $2.65 | $2.50 (-5.66%) | $2.71 | $2.45 | 11.08 M | $2.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
