COSCO SHIPPING Co. Ltd. (CICOY)
OTC: CICOY
· Real-Time Price · USD
9.02
0.30 (3.48%)
At close: Sep 05, 2025, 1:51 PM
8.72
-3.33%
After-hours: Sep 03, 2025, 08:00 PM EDT
CICOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.93 | 9.02 | 8.90 | 9.02 | 9.02 | 3.44% | 2,685 |
| Sep 4, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.57% | 339 |
| Sep 3, 2025 | 8.50 | 8.80 | 8.50 | 8.77 | 8.77 | 1.27% | 2,935 |
| Sep 2, 2025 | 8.74 | 8.86 | 8.63 | 8.66 | 8.66 | -1.70% | 9,600 |
| Aug 29, 2025 | 8.85 | 9.17 | 8.81 | 8.81 | 8.81 | -2.65% | 7,705 |
| Aug 28, 2025 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -0.98% | 2,400 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.05 | 9.14 | 9.14 | -4.09% | 9,600 |
| Aug 26, 2025 | 9.37 | 9.53 | 9.37 | 9.53 | 9.53 | 3.03% | 4,123 |
| Aug 25, 2025 | 9.57 | 9.58 | 9.25 | 9.25 | 9.25 | -3.04% | 7,941 |
| Aug 22, 2025 | 9.25 | 9.54 | 9.25 | 9.54 | 9.54 | 0.53% | 1,849 |
| Aug 21, 2025 | 9.74 | 9.74 | 9.25 | 9.49 | 9.49 | 2.48% | 1,438 |
| Aug 20, 2025 | 9.13 | 9.26 | 9.13 | 9.26 | 9.26 | 1.65% | 16,735 |
| Aug 19, 2025 | 9.33 | 9.33 | 9.11 | 9.11 | 9.11 | -2.25% | 4,000 |
| Aug 18, 2025 | 9.15 | 9.35 | 9.15 | 9.32 | 9.32 | 0.54% | 1,231 |
| Aug 15, 2025 | 9.22 | 9.39 | 9.22 | 9.27 | 9.27 | 0.54% | 532 |
| Aug 14, 2025 | 9.43 | 9.43 | 9.22 | 9.22 | 9.22 | -2.23% | 7,600 |
| Aug 13, 2025 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | -0.21% | 11,200 |
| Aug 12, 2025 | 9.27 | 9.45 | 9.27 | 9.45 | 9.45 | 2.38% | 800 |
| Aug 11, 2025 | 9.38 | 9.38 | 9.23 | 9.23 | 9.23 | -1.28% | 1,315 |
| Aug 8, 2025 | 9.26 | 9.36 | 9.19 | 9.35 | 9.35 | 1.52% | 1,335 |