COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
9.26
+0.16 (1.76%)
Aug 1, 2025, 2:13 PM EDT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.10 | 9.26 | 9.10 | 9.26 | 9.26 | 1.76% | 7,349 |
| Jul 31, 2025 | 9.34 | 9.34 | 9.10 | 9.10 | 9.10 | -2.15% | 3,085 |
| Jul 30, 2025 | 9.53 | 9.60 | 9.30 | 9.30 | 9.30 | -3.38% | 9,396 |
| Jul 29, 2025 | 9.80 | 9.90 | 9.45 | 9.63 | 9.63 | 1.42% | 7,569 |
| Jul 28, 2025 | 9.62 | 9.65 | 9.49 | 9.49 | 9.49 | -3.06% | 13,122 |
| Jul 25, 2025 | 9.64 | 9.79 | 9.48 | 9.79 | 9.79 | 2.51% | 2,866 |
| Jul 24, 2025 | 9.52 | 9.66 | 9.52 | 9.55 | 9.55 | 0.59% | 7,972 |
| Jul 23, 2025 | 9.85 | 9.85 | 9.38 | 9.49 | 9.49 | 1.27% | 6,242 |
| Jul 22, 2025 | 9.11 | 9.38 | 9.11 | 9.38 | 9.38 | 4.87% | 4,774 |
| Jul 21, 2025 | 8.95 | 9.22 | 8.94 | 8.94 | 8.94 | 3.83% | 5,837 |
| Jul 18, 2025 | 9.24 | 9.24 | 8.61 | 8.61 | 8.61 | -1.03% | 15,351 |
| Jul 17, 2025 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | -2.25% | 17,455 |
| Jul 16, 2025 | 8.90 | 9.42 | 8.90 | 8.90 | 8.90 | 1.02% | 28,895 |
| Jul 15, 2025 | 8.61 | 8.85 | 8.61 | 8.81 | 8.81 | - | 1,907 |
| Jul 14, 2025 | 8.80 | 8.89 | 8.75 | 8.81 | 8.81 | -0.73% | 5,994 |
| Jul 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2.60% | 764 |
| Jul 10, 2025 | 8.66 | 8.66 | 8.65 | 8.65 | 8.65 | -0.52% | 1,206 |
| Jul 9, 2025 | 8.46 | 8.70 | 8.46 | 8.70 | 8.70 | - | 767 |
| Jul 8, 2025 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | - | 3,310 |
| Jul 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.19% | 533 |
| Jul 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 1,202 |
| Jul 2, 2025 | 8.68 | 8.89 | 8.61 | 8.89 | 8.89 | 2.48% | 1,595 |
| Jul 1, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.28% | 270 |
| Jun 30, 2025 | 8.46 | 8.67 | 8.46 | 8.57 | 8.57 | -1.21% | 751 |
| Jun 27, 2025 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 2.43% | 931 |
| Jun 26, 2025 | 8.49 | 8.49 | 8.46 | 8.46 | 8.46 | -0.15% | 2,941 |
| Jun 25, 2025 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | -1.89% | 1,824 |
| Jun 24, 2025 | 8.70 | 8.73 | 8.64 | 8.64 | 8.64 | -1.59% | 3,167 |
| Jun 23, 2025 | 8.54 | 8.89 | 8.54 | 8.78 | 8.78 | -0.68% | 3,932 |
| Jun 20, 2025 | 8.85 | 8.85 | 8.71 | 8.84 | 8.84 | -0.11% | 2,423 |
| Jun 18, 2025 | 8.90 | 9.04 | 8.85 | 8.85 | 8.85 | -0.56% | 4,026 |
| Jun 17, 2025 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | 3.37% | 315 |
| Jun 16, 2025 | 8.69 | 8.98 | 8.61 | 8.61 | 8.61 | -2.57% | 37,435 |
| Jun 13, 2025 | 8.80 | 9.08 | 8.80 | 8.84 | 8.84 | 2.64% | 1,351 |
| Jun 12, 2025 | 9.00 | 9.00 | 8.61 | 8.61 | 8.61 | -0.92% | 615 |
| Jun 11, 2025 | 8.63 | 8.71 | 8.53 | 8.69 | 8.69 | 1.05% | 725 |
| Jun 10, 2025 | 8.50 | 8.60 | 8.42 | 8.60 | 8.60 | 3.18% | 2,710 |
| Jun 9, 2025 | 8.37 | 8.37 | 8.34 | 8.34 | 8.34 | 2.02% | 1,140 |
| 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 |