COSCO SHIPPING Co. Ltd. (CICOY)
OTC: CICOY
· Real-Time Price · USD
9.27
0.05 (0.54%)
At close: Aug 15, 2025, 2:40 PM
9.22
-0.54%
Pre-market: Aug 15, 2025, 09:30 AM EDT
CICOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.43 | 9.43 | 9.25 | 9.25 | 9.25 | -1.91% | 7,554 |
| 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 |
| Aug 7, 2025 | 9.49 | 9.50 | 9.21 | 9.21 | 9.21 | 0.66% | 3,200 |
| Aug 6, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | 1.10% | 1,342 |
| Aug 5, 2025 | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | 0.11% | 3,240 |
| Aug 4, 2025 | 9.11 | 9.14 | 9.03 | 9.04 | 9.04 | -0.66% | 8,300 |
| Aug 1, 2025 | 9.10 | 9.26 | 9.10 | 9.10 | 9.10 | 0.00% | 7,349 |
| Jul 31, 2025 | 9.34 | 9.34 | 9.10 | 9.10 | 9.10 | -2.15% | 3,100 |
| Jul 30, 2025 | 9.53 | 9.60 | 9.30 | 9.30 | 9.30 | -3.43% | 9,400 |
| Jul 29, 2025 | 9.80 | 9.90 | 9.45 | 9.63 | 9.63 | 1.48% | 7,600 |
| Jul 28, 2025 | 9.62 | 9.65 | 9.49 | 9.49 | 9.49 | -3.06% | 13,122 |
| Jul 25, 2025 | 9.64 | 9.79 | 9.48 | 9.79 | 9.79 | 2.51% | 2,900 |
| Jul 24, 2025 | 9.52 | 9.66 | 9.52 | 9.55 | 9.55 | 0.63% | 8,000 |
| Jul 23, 2025 | 9.85 | 9.85 | 9.38 | 9.49 | 9.49 | 1.17% | 6,242 |
| Jul 22, 2025 | 9.11 | 9.38 | 9.11 | 9.38 | 9.38 | 4.92% | 4,800 |
| Jul 21, 2025 | 8.95 | 9.22 | 8.94 | 8.94 | 8.94 | 3.83% | 5,837 |
| Jul 18, 2025 | 9.24 | 9.24 | 8.61 | 8.61 | 8.61 | -1.03% | 15,400 |