COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
9.79
+0.21 (2.19%)
Jul 22, 2026, 10:21 AM EST
CICOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 9.70 | 9.80 | 9.70 | 9.79 | 9.79 | 2.23% | 7,416 |
| Jul 21, 2026 | 9.70 | 9.70 | 9.58 | 9.58 | 9.58 | 1.00% | 41,576 |
| Jul 20, 2026 | 9.60 | 9.60 | 9.49 | 9.49 | 9.49 | -0.16% | 1,516 |
| Jul 17, 2026 | 9.19 | 9.55 | 9.19 | 9.50 | 9.50 | -0.25% | 4,330 |
| Jul 16, 2026 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 0.99% | 681 |
| Jul 15, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.34% | 360 |
| Jul 14, 2026 | 9.00 | 9.37 | 9.00 | 9.31 | 9.31 | 3.68% | 4,086 |
| Jul 13, 2026 | 8.62 | 8.98 | 8.62 | 8.98 | 8.98 | 0.28% | 1,313 |
| Jul 10, 2026 | 8.91 | 8.96 | 8.91 | 8.95 | 8.95 | 0.54% | 3,167 |
| Jul 9, 2026 | 8.88 | 9.00 | 8.88 | 8.90 | 8.90 | 2.32% | 1,603 |
| Jul 8, 2026 | 8.61 | 9.12 | 8.61 | 8.70 | 8.70 | -0.11% | 834 |
| Jul 7, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.91% | 1,284 |
| Jul 6, 2026 | 8.49 | 8.79 | 8.49 | 8.79 | 8.79 | 3.68% | 3,865 |
| Jul 2, 2026 | 8.48 | 8.48 | 8.45 | 8.48 | 8.48 | 0.09% | 1,167 |
| Jul 1, 2026 | 8.40 | 8.47 | 8.40 | 8.47 | 8.47 | -1.40% | 878 |
| Jun 30, 2026 | 8.40 | 8.67 | 8.40 | 8.59 | 8.59 | 1.87% | 5,915 |
| Jun 29, 2026 | 8.53 | 8.53 | 8.38 | 8.43 | 8.43 | 0.57% | 5,968 |
| Jun 26, 2026 | 8.38 | 8.42 | 8.32 | 8.38 | 8.38 | -0.04% | 7,210 |
| Jun 25, 2026 | 8.41 | 8.41 | 8.35 | 8.39 | 8.39 | -1.61% | 1,788 |
| Jun 24, 2026 | 8.50 | 8.80 | 8.47 | 8.53 | 8.53 | 0.12% | 4,977 |
| Jun 23, 2026 | 8.49 | 8.53 | 8.48 | 8.52 | 8.52 | -1.79% | 4,418 |
| Jun 22, 2026 | 8.67 | 8.67 | 8.62 | 8.67 | 8.67 | 1.38% | 3,139 |
| Jun 18, 2026 | 8.60 | 8.67 | 8.48 | 8.55 | 8.55 | -3.91% | 9,476 |
| Jun 17, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.98% | 1,516 |
| Jun 16, 2026 | 9.08 | 9.10 | 9.08 | 9.08 | 9.08 | -2.37% | 922 |
| Jun 15, 2026 | 9.32 | 9.52 | 9.07 | 9.30 | 9.30 | 3.79% | 4,265 |
| Jun 12, 2026 | 8.80 | 9.01 | 8.80 | 8.96 | 8.96 | 0.79% | 20,689 |
| Jun 11, 2026 | 8.99 | 8.99 | 8.81 | 8.89 | 8.89 | -0.89% | 3,204 |
| Jun 10, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | -1.23% | 1,133 |
| Jun 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.40% | 864 |
| Jun 8, 2026 | 9.38 | 9.47 | 9.16 | 9.31 | 9.30 | -1.70% | 1,533 |
| Jun 5, 2026 | 9.44 | 9.47 | 9.43 | 9.47 | 9.47 | 5.81% | 3,090 |
| Jun 4, 2026 | 9.34 | 9.34 | 8.95 | 8.95 | 8.95 | -2.45% | 52,043 |
| Jun 3, 2026 | 9.23 | 9.27 | 9.17 | 9.17 | 9.17 | -2.96% | 1,040 |
| Jun 2, 2026 | 9.34 | 9.48 | 9.34 | 9.45 | 9.45 | -0.63% | 2,927 |
| Jun 1, 2026 | 9.41 | 9.64 | 9.41 | 9.51 | 9.51 | 6.14% | 3,083 |
| May 29, 2026 | 9.20 | 9.39 | 8.96 | 8.96 | 8.96 | -0.16% | 6,911 |
| May 28, 2026 | 9.56 | 9.56 | 9.20 | 9.20 | 8.97 | -6.12% | 6,723 |
| May 26, 2026 | 9.80 | 9.95 | 9.69 | 9.80 | 9.56 | 2.40% | 9,958 |
| May 22, 2026 | 9.33 | 9.75 | 9.33 | 9.57 | 9.34 | -2.35% | 7,021 |
| May 21, 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 9.56 | 0.51% | 3,335 |
| May 20, 2026 | 9.75 | 9.75 | 9.74 | 9.75 | 9.51 | 2.90% | 3,421 |
| May 19, 2026 | 9.45 | 9.48 | 9.40 | 9.48 | 9.24 | -0.41% | 2,516 |
| May 18, 2026 | 9.28 | 9.51 | 9.28 | 9.51 | 9.28 | -0.59% | 865 |
| May 15, 2026 | 9.53 | 9.80 | 9.53 | 9.57 | 9.34 | -0.20% | 2,736 |
| May 14, 2026 | 9.58 | 9.59 | 9.54 | 9.59 | 9.36 | 2.02% | 1,897 |
| May 13, 2026 | 9.66 | 9.66 | 9.40 | 9.40 | 9.17 | -2.69% | 1,189 |
| May 12, 2026 | 9.46 | 9.66 | 9.45 | 9.66 | 9.42 | 1.47% | 8,608 |
| May 11, 2026 | 9.54 | 9.54 | 9.52 | 9.52 | 9.29 | 1.65% | 2,366 |
| May 8, 2026 | 9.77 | 9.77 | 9.35 | 9.37 | 9.14 | -1.67% | 2,795 |