COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
9.51
+0.55 (6.14%)
Jun 1, 2026, 9:30 AM EST
CICOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 9.05 | 9.53 | 9.05 | 9.53 | 9.29 | 0.37% | 3,418 |
| May 6, 2026 | 9.46 | 9.70 | 9.40 | 9.49 | 9.26 | 0.64% | 5,268 |
| May 5, 2026 | 9.25 | 9.43 | 9.25 | 9.43 | 9.20 | 0.43% | 1,411 |
| May 4, 2026 | 9.50 | 9.50 | 9.34 | 9.39 | 9.16 | -0.42% | 9,096 |
| May 1, 2026 | 9.41 | 9.45 | 9.37 | 9.43 | 9.20 | 1.95% | 4,043 |
| Apr 30, 2026 | 9.25 | 9.52 | 9.25 | 9.25 | 9.02 | -2.73% | 14,006 |
| Apr 29, 2026 | 9.74 | 9.74 | 9.48 | 9.51 | 9.28 | 3.09% | 4,568 |
| Apr 28, 2026 | 9.07 | 9.23 | 9.07 | 9.23 | 9.00 | 0.49% | 57,178 |
| Apr 27, 2026 | 9.03 | 9.22 | 9.03 | 9.18 | 8.96 | -3.42% | 6,681 |
| Apr 24, 2026 | 9.45 | 9.64 | 9.45 | 9.51 | 9.27 | 1.06% | 1,824 |
| Apr 23, 2026 | 9.39 | 9.41 | 9.13 | 9.41 | 9.18 | 1.14% | 1,394 |
| Apr 22, 2026 | 9.27 | 9.30 | 9.20 | 9.30 | 9.07 | -0.43% | 1,041 |
| Apr 21, 2026 | 9.54 | 9.54 | 9.28 | 9.34 | 9.11 | -1.68% | 4,206 |
| Apr 20, 2026 | 9.67 | 9.67 | 9.50 | 9.50 | 9.27 | -0.94% | 1,814 |
| Apr 17, 2026 | 9.43 | 9.59 | 9.42 | 9.59 | 9.36 | -0.10% | 6,741 |
| Apr 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.36 | -0.21% | 1,369 |
| Apr 15, 2026 | 9.64 | 9.90 | 9.62 | 9.62 | 9.38 | -3.61% | 3,517 |
| Apr 14, 2026 | 9.70 | 9.98 | 9.70 | 9.98 | 9.74 | 3.74% | 2,748 |
| Apr 13, 2026 | 9.41 | 9.70 | 9.41 | 9.62 | 9.38 | -0.29% | 2,812 |
| Apr 10, 2026 | 9.74 | 9.74 | 9.65 | 9.65 | 9.41 | -0.54% | 4,569 |
| Apr 9, 2026 | 9.91 | 9.91 | 9.70 | 9.70 | 9.46 | -4.53% | 5,114 |
| Apr 8, 2026 | 9.68 | 10.16 | 9.68 | 10.16 | 9.91 | 4.96% | 2,044 |
| Apr 7, 2026 | 9.66 | 9.68 | 9.57 | 9.68 | 9.44 | 0.41% | 3,541 |
| Apr 6, 2026 | 9.60 | 9.94 | 9.60 | 9.64 | 9.40 | 0.63% | 8,372 |
| Apr 2, 2026 | 9.67 | 9.74 | 9.58 | 9.58 | 9.35 | -0.62% | 2,995 |
| Apr 1, 2026 | 9.52 | 9.64 | 9.52 | 9.64 | 9.40 | -1.39% | 451,981 |
| Mar 31, 2026 | 9.34 | 9.87 | 9.34 | 9.78 | 9.54 | -0.66% | 4,021 |
| Mar 30, 2026 | 9.96 | 10.00 | 9.67 | 9.84 | 9.60 | 3.50% | 1,852 |
| Mar 27, 2026 | 9.24 | 9.51 | 9.24 | 9.51 | 9.27 | 0.08% | 8,496 |
| Mar 26, 2026 | 9.29 | 9.71 | 9.29 | 9.50 | 9.27 | -2.46% | 28,182 |
| Mar 25, 2026 | 9.39 | 9.74 | 9.39 | 9.74 | 9.50 | -0.10% | 4,388 |
| Mar 24, 2026 | 9.61 | 9.75 | 9.61 | 9.75 | 9.51 | -0.10% | 987 |
| Mar 23, 2026 | 9.81 | 9.89 | 9.73 | 9.76 | 9.52 | -1.21% | 5,663 |
| Mar 20, 2026 | 10.00 | 10.00 | 9.88 | 9.88 | 9.64 | -2.52% | 2,847 |
| Mar 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.89 | 0.21% | 604 |