COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS
· Delayed Price · Currency is USD
7.78
+0.02 (0.22%)
Mar 31, 2025, 11:43 AM EST
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 61 |
| Mar 27, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.39% | 4,071 |
| Mar 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.69% | 695 |
| Mar 25, 2025 | 8.00 | 8.04 | 8.00 | 8.01 | 8.01 | 0.57% | 2,658 |
| Mar 24, 2025 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 4.63% | 2,252 |
| Mar 21, 2025 | 7.56 | 7.65 | 7.56 | 7.61 | 7.61 | -1.19% | 551,192 |
| Mar 20, 2025 | 7.70 | 7.89 | 7.67 | 7.70 | 7.70 | 0.52% | 8,616 |
| Mar 19, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | - | 935 |
| Mar 18, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 313 |
| Mar 17, 2025 | 7.70 | 7.70 | 7.61 | 7.66 | 7.66 | 0.79% | 2,737 |
| Mar 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 299 |
| Mar 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.19% | 132 |
| Mar 12, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.02% | 232 |
| Mar 11, 2025 | 7.49 | 7.72 | 7.48 | 7.72 | 7.72 | 3.62% | 925 |
| Mar 10, 2025 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 1.09% | 3,178 |
| Mar 7, 2025 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | 0.96% | 1,307 |
| Mar 6, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -1.35% | 4,567 |
| Mar 5, 2025 | 7.40 | 7.57 | 7.40 | 7.40 | 7.40 | 1.79% | 736 |
| Mar 4, 2025 | 7.41 | 7.41 | 7.27 | 7.27 | 7.27 | -2.02% | 818 |
| Mar 3, 2025 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 0.27% | 1,446 |
| Feb 28, 2025 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -1.33% | 871 |
| Feb 27, 2025 | 7.44 | 7.53 | 7.44 | 7.50 | 7.50 | 0.81% | 2,708 |
| Feb 26, 2025 | 7.27 | 7.44 | 7.27 | 7.44 | 7.44 | 1.22% | 12,755 |
| Feb 25, 2025 | 7.58 | 7.58 | 7.34 | 7.35 | 7.35 | -5.77% | 6,599 |
| Feb 24, 2025 | 7.58 | 7.80 | 7.58 | 7.80 | 7.80 | -1.27% | 615 |
| Feb 21, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | 13,724 |
| Feb 20, 2025 | 8.00 | 8.01 | 7.90 | 7.90 | 7.90 | -1.25% | 1,207 |
| Feb 19, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | -1.72% | 2,039 |
| Feb 18, 2025 | 8.08 | 8.14 | 8.08 | 8.14 | 8.14 | 2.26% | 1,274 |
| Feb 14, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.89% | 583 |
| Feb 13, 2025 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | -0.50% | 7,207 |
| Feb 12, 2025 | 7.86 | 7.93 | 7.86 | 7.93 | 7.93 | 3.12% | 491 |
| Feb 11, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 40 |
| Feb 10, 2025 | 7.66 | 7.72 | 7.66 | 7.69 | 7.69 | -0.58% | 7,166 |
| Feb 7, 2025 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | 2.45% | 1,249 |
| Feb 6, 2025 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 1.53% | 2,105 |
| Feb 5, 2025 | 7.47 | 7.50 | 7.44 | 7.44 | 7.44 | 2.07% | 2,939 |
| Feb 4, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.12% | 370 |
| Feb 3, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -3.31% | 1,688 |
| Jan 31, 2025 | 7.27 | 7.53 | 7.27 | 7.53 | 7.53 | -0.33% | 1,084 |
| Jan 30, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 1.48% | 1,281 |
| Jan 29, 2025 | 7.47 | 7.54 | 7.44 | 7.44 | 7.44 | -0.93% | 825 |
| Jan 28, 2025 | 7.60 | 7.60 | 7.44 | 7.51 | 7.51 | -1.18% | 1,340 |
| Jan 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,068 |
| Jan 24, 2025 | 7.63 | 7.63 | 7.60 | 7.60 | 7.60 | 2.43% | 5,124 |
| Jan 23, 2025 | 7.47 | 7.47 | 7.42 | 7.42 | 7.42 | -3.89% | 1,092 |
| Jan 22, 2025 | 7.69 | 7.72 | 7.38 | 7.72 | 7.72 | 0.26% | 1,631 |
| Jan 21, 2025 | 7.66 | 7.81 | 7.40 | 7.70 | 7.70 | 3.84% | 4,634 |
| Jan 17, 2025 | 7.25 | 7.66 | 7.17 | 7.42 | 7.42 | -1.53% | 3,143 |
| Jan 16, 2025 | 7.52 | 7.53 | 7.52 | 7.53 | 7.53 | -0.46% | 678 |