COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS
· Delayed Price · Currency is USD
8.17
-0.16 (-1.92%)
Jun 6, 2025, 3:17 PM EDT
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.85 | 8.18 | 7.85 | 8.17 | 8.17 | -1.92% | 3,063 |
| Jun 5, 2025 | 8.58 | 8.60 | 8.33 | 8.33 | 8.33 | -2.00% | 39,804 |
| Jun 4, 2025 | 8.69 | 8.77 | 8.50 | 8.50 | 8.50 | -1.16% | 5,954 |
| Jun 3, 2025 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | 0.29% | 579 |
| Jun 2, 2025 | 9.24 | 9.24 | 8.55 | 8.58 | 8.58 | -7.65% | 6,797 |
| May 30, 2025 | 9.30 | 9.30 | 9.22 | 9.29 | 8.60 | -2.26% | 3,236 |
| May 29, 2025 | 9.50 | 9.50 | 9.22 | 9.50 | 8.80 | 0.98% | 13,033 |
| May 28, 2025 | 9.44 | 9.44 | 9.38 | 9.41 | 8.71 | 0.62% | 750 |
| May 27, 2025 | 9.50 | 9.50 | 9.35 | 9.35 | 8.66 | 1.08% | 1,228 |
| May 23, 2025 | 9.38 | 9.38 | 9.25 | 9.25 | 8.57 | -1.77% | 442 |
| May 22, 2025 | 9.34 | 9.48 | 9.34 | 9.42 | 8.72 | 1.04% | 1,061 |
| May 21, 2025 | 9.35 | 9.35 | 9.32 | 9.32 | 8.63 | 0.22% | 2,832 |
| May 20, 2025 | 9.16 | 9.32 | 9.10 | 9.30 | 8.61 | 2.20% | 3,594 |
| May 19, 2025 | 8.61 | 9.20 | 8.61 | 9.10 | 8.43 | 1.68% | 22,931 |
| May 16, 2025 | 9.00 | 9.02 | 8.81 | 8.95 | 8.29 | 1.94% | 5,364 |
| May 15, 2025 | 8.78 | 8.90 | 8.78 | 8.78 | 8.13 | -1.29% | 1,529 |
| May 14, 2025 | 8.88 | 8.95 | 8.54 | 8.90 | 8.24 | 4.65% | 12,554 |
| May 13, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 7.87 | 1.43% | 9,967 |
| May 12, 2025 | 8.40 | 8.48 | 8.30 | 8.38 | 7.76 | 5.01% | 28,580 |
| May 9, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.39 | 3.77% | 3,246 |
| May 8, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.12 | -0.13% | 247 |
| May 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.13 | - | 120 |
| May 6, 2025 | 7.70 | 7.90 | 7.70 | 7.70 | 7.13 | -1.91% | 1,302 |
| May 5, 2025 | 7.84 | 7.85 | 7.84 | 7.85 | 7.27 | -0.63% | 2,179 |
| May 2, 2025 | 7.77 | 7.90 | 7.77 | 7.90 | 7.32 | 5.11% | 3,586 |
| May 1, 2025 | 7.45 | 7.52 | 7.19 | 7.52 | 6.96 | 2.12% | 1,563 |
| Apr 30, 2025 | 7.30 | 7.36 | 7.30 | 7.36 | 6.82 | -0.20% | 373 |
| Apr 29, 2025 | 7.50 | 7.50 | 7.38 | 7.38 | 6.83 | 3.73% | 1,208 |
| Apr 28, 2025 | 7.98 | 7.98 | 7.11 | 7.11 | 6.59 | - | 674 |
| Apr 25, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.59 | - | 27 |
| Apr 24, 2025 | 7.25 | 7.25 | 7.11 | 7.11 | 6.59 | -0.56% | 2,836 |
| Apr 23, 2025 | 7.20 | 7.38 | 7.15 | 7.15 | 6.62 | -0.56% | 10,494 |
| Apr 22, 2025 | 7.03 | 7.19 | 7.02 | 7.19 | 6.66 | 2.71% | 1,334 |
| Apr 21, 2025 | 7.07 | 7.07 | 7.00 | 7.00 | 6.48 | -3.11% | 1,070 |
| Apr 17, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 6.69 | -1.43% | 1,588 |
| Apr 16, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 6.79 | - | 137 |
| Apr 15, 2025 | 7.35 | 7.50 | 7.33 | 7.33 | 6.79 | -0.81% | 2,022 |
| Apr 14, 2025 | 7.28 | 7.53 | 7.28 | 7.39 | 6.84 | 3.72% | 2,233 |
| Apr 11, 2025 | 7.09 | 7.13 | 7.01 | 7.13 | 6.60 | 7.06% | 1,448 |
| Apr 10, 2025 | 6.58 | 6.92 | 6.58 | 6.66 | 6.16 | 1.14% | 1,882 |
| Apr 9, 2025 | 6.67 | 6.67 | 6.54 | 6.58 | 6.09 | -1.05% | 3,579 |
| Apr 8, 2025 | 6.58 | 6.65 | 6.40 | 6.65 | 6.16 | 3.91% | 1,896 |
| Apr 7, 2025 | 6.78 | 6.90 | 6.28 | 6.40 | 5.93 | -9.99% | 6,003 |
| Apr 4, 2025 | 7.33 | 7.46 | 7.10 | 7.11 | 6.59 | -7.30% | 11,593 |
| Apr 3, 2025 | 7.49 | 7.79 | 7.49 | 7.67 | 7.10 | -4.13% | 817 |
| Apr 2, 2025 | 7.98 | 8.03 | 7.98 | 8.00 | 7.41 | 1.65% | 967 |
| Apr 1, 2025 | 7.82 | 7.98 | 7.82 | 7.87 | 7.29 | 1.20% | 926 |
| Mar 31, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.20 | 0.22% | 284 |
| Mar 28, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.19 | - | 61 |
| Mar 27, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.19 | -2.39% | 4,071 |