COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS
· Delayed Price · Currency is USD
8.38
+0.40 (5.01%)
May 12, 2025, 3:59 PM EDT
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.40 | 8.48 | 8.30 | 8.43 | - | 5.64% | 2,249 |
| May 9, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3.77% | 3,246 |
| May 8, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.13% | 247 |
| May 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 120 |
| May 6, 2025 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | -1.91% | 1,302 |
| May 5, 2025 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | -0.63% | 2,179 |
| May 2, 2025 | 7.77 | 7.90 | 7.77 | 7.90 | 7.90 | 5.11% | 3,586 |
| May 1, 2025 | 7.45 | 7.52 | 7.19 | 7.52 | 7.52 | 2.12% | 1,563 |
| Apr 30, 2025 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | -0.20% | 373 |
| Apr 29, 2025 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | 3.73% | 1,208 |
| Apr 28, 2025 | 7.98 | 7.98 | 7.11 | 7.11 | 7.11 | - | 674 |
| Apr 25, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 27 |
| Apr 24, 2025 | 7.25 | 7.25 | 7.11 | 7.11 | 7.11 | -0.56% | 2,836 |
| Apr 23, 2025 | 7.20 | 7.38 | 7.15 | 7.15 | 7.15 | -0.56% | 10,494 |
| Apr 22, 2025 | 7.03 | 7.19 | 7.02 | 7.19 | 7.19 | 2.71% | 1,334 |
| Apr 21, 2025 | 7.07 | 7.07 | 7.00 | 7.00 | 7.00 | -3.11% | 1,070 |
| Apr 17, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.43% | 1,588 |
| Apr 16, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 137 |
| Apr 15, 2025 | 7.35 | 7.50 | 7.33 | 7.33 | 7.33 | -0.81% | 2,022 |
| Apr 14, 2025 | 7.28 | 7.53 | 7.28 | 7.39 | 7.39 | 3.72% | 2,233 |
| Apr 11, 2025 | 7.09 | 7.13 | 7.01 | 7.13 | 7.13 | 7.06% | 1,448 |
| Apr 10, 2025 | 6.58 | 6.92 | 6.58 | 6.66 | 6.66 | 1.14% | 1,882 |
| Apr 9, 2025 | 6.67 | 6.67 | 6.54 | 6.58 | 6.58 | -1.05% | 3,579 |
| Apr 8, 2025 | 6.58 | 6.65 | 6.40 | 6.65 | 6.65 | 3.91% | 1,896 |
| Apr 7, 2025 | 6.78 | 6.90 | 6.28 | 6.40 | 6.40 | -9.99% | 6,003 |
| Apr 4, 2025 | 7.33 | 7.46 | 7.10 | 7.11 | 7.11 | -7.30% | 11,593 |
| Apr 3, 2025 | 7.49 | 7.79 | 7.49 | 7.67 | 7.67 | -4.13% | 817 |
| Apr 2, 2025 | 7.98 | 8.03 | 7.98 | 8.00 | 8.00 | 1.65% | 967 |
| Apr 1, 2025 | 7.82 | 7.98 | 7.82 | 7.87 | 7.87 | 1.20% | 926 |
| Mar 31, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.22% | 284 |
| 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 |