COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
10.27
-0.38 (-3.57%)
At close: Sep 4, 2026
CICOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.33 | 10.33 | 10.15 | 10.27 | 10.27 | -3.57% | 4,970 |
| Sep 3, 2026 | 10.59 | 10.95 | 10.59 | 10.65 | 10.65 | 3.10% | 16,670 |
| Sep 2, 2026 | 10.75 | 10.75 | 10.33 | 10.33 | 10.33 | -5.61% | 2,201 |
| Sep 1, 2026 | 10.60 | 11.20 | 10.60 | 10.94 | 10.94 | 0.04% | 59,022 |
| Aug 31, 2026 | 10.73 | 10.94 | 10.73 | 10.94 | 10.94 | -0.09% | 2,205 |
| Aug 28, 2026 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | -1.35% | 553 |
| Aug 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.56% | 722 |
| Aug 26, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.89% | 105 |
| Aug 25, 2026 | 11.35 | 11.55 | 11.11 | 11.14 | 11.14 | -1.07% | 17,619 |
| Aug 24, 2026 | 11.22 | 11.42 | 11.16 | 11.26 | 11.26 | -0.27% | 18,433 |
| Aug 21, 2026 | 11.25 | 11.54 | 11.25 | 11.29 | 11.29 | 2.73% | 16,481 |
| Aug 20, 2026 | 10.84 | 10.99 | 10.76 | 10.99 | 10.99 | 1.20% | 10,898 |
| Aug 19, 2026 | 10.50 | 10.86 | 10.50 | 10.86 | 10.86 | 2.76% | 5,760 |
| Aug 18, 2026 | 10.45 | 10.60 | 10.40 | 10.57 | 10.57 | 1.67% | 2,846 |
| Aug 17, 2026 | 10.24 | 10.40 | 10.20 | 10.40 | 10.40 | 6.40% | 2,361 |
| Aug 14, 2026 | 9.53 | 9.77 | 9.53 | 9.77 | 9.77 | 0.83% | 4,839 |
| Aug 13, 2026 | 9.55 | 9.69 | 9.43 | 9.69 | 9.69 | -0.92% | 5,435 |
| Aug 12, 2026 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | 1.35% | 2,023 |
| Aug 11, 2026 | 9.45 | 9.70 | 9.45 | 9.65 | 9.65 | -1.03% | 2,971 |
| Aug 10, 2026 | 9.73 | 9.75 | 9.60 | 9.75 | 9.75 | 0.52% | 2,537 |
| Aug 7, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 2.11% | 4,625 |
| Aug 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.03% | 1,123 |
| Aug 5, 2026 | 9.54 | 9.54 | 9.49 | 9.50 | 9.50 | -3.04% | 1,730 |
| Aug 4, 2026 | 9.85 | 9.85 | 9.69 | 9.80 | 9.80 | 0.21% | 873 |
| Aug 3, 2026 | 10.15 | 10.15 | 9.78 | 9.78 | 9.78 | 0.31% | 7,874 |
| Jul 31, 2026 | 10.06 | 10.07 | 9.75 | 9.75 | 9.75 | -4.04% | 1,223 |
| Jul 30, 2026 | 10.00 | 10.16 | 9.86 | 10.16 | 10.16 | 3.25% | 1,790 |
| Jul 29, 2026 | 9.66 | 9.91 | 9.66 | 9.84 | 9.84 | -0.56% | 2,693 |
| Jul 28, 2026 | 9.86 | 9.95 | 9.77 | 9.90 | 9.90 | 0.98% | 9,895 |
| Jul 27, 2026 | 9.87 | 9.87 | 9.75 | 9.80 | 9.80 | 0.82% | 5,778 |
| Jul 24, 2026 | 9.80 | 9.90 | 9.67 | 9.72 | 9.72 | -0.82% | 4,546 |
| Jul 23, 2026 | 9.63 | 9.80 | 9.63 | 9.80 | 9.80 | 0.06% | 2,196 |
| 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 |