Dark

CICOY
COSCO SHP HLDG UNSP/ADR
stock OTC ADR

EOD

Aug 3, 2026

9.78USD+0.308%(+0.03)7,874

Pre-market

0.00USD-100.000%(-10.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	10.15000	10.1500	9.78000	9.78000	+0.308%	7,874	0.000%
2026-07-31	10.05500	10.0672	9.75000	9.75000	-4.035%	1,223	+0.308%
2026-07-30	10.00000	10.1600	9.85800	10.16000	+3.247%	1,790	-3.740%
2026-07-29	9.66000	9.9130	9.66000	9.84050	-0.561%	2,693	-0.615%
2026-07-28	9.86000	9.9500	9.77000	9.89600	+0.980%	9,895	-1.172%
2026-07-27	9.86500	9.8650	9.75000	9.80000	+0.823%	5,778	-0.204%
2026-07-24	9.80000	9.9000	9.67000	9.72000	-0.816%	4,546	+0.617%
2026-07-23	9.63000	9.8000	9.63000	9.80000	+0.064%	2,196	-0.204%
2026-07-22	9.70000	9.8000	9.70000	9.79375	+2.231%	7,416	-0.140%
2026-07-21	9.70000	9.7000	9.58000	9.58000	+1.002%	41,576	+2.088%
2026-07-20	9.60000	9.6000	9.48500	9.48500	-0.158%	1,516	+3.110%
2026-07-17	9.19000	9.5450	9.19000	9.50000	-0.247%	4,330	+2.947%
2026-07-16	9.50000	9.5235	9.50000	9.52350	+0.992%	681	+2.693%
2026-07-15	9.43000	9.4300	9.43000	9.43000	+1.343%	360	+3.712%
2026-07-14	9.00000	9.3650	9.00000	9.30500	+3.677%	4,086	+5.105%
2026-07-13	8.62000	8.9750	8.62000	8.97500	+0.279%	1,313	+8.969%
2026-07-10	8.91000	8.9580	8.91000	8.95000	+0.538%	3,175	+9.274%
2026-07-09	8.88000	9.0000	8.88000	8.90215	+2.324%	1,647	+9.861%
2026-07-08	8.61400	9.1175	8.61400	8.70000	-0.115%	866	+12.414%
2026-07-07	8.71000	8.7100	8.71000	8.71000	-0.910%	1,284	+12.285%
2026-07-06	8.49000	8.7900	8.49000	8.79000	+3.680%	3,865	+11.263%
2026-07-02	8.47800	8.4780	8.45000	8.47800	+0.094%	1,167	+15.357%
2026-07-01	8.40000	8.4700	8.40000	8.47000	-1.397%	878	+15.466%
2026-06-30	8.40000	8.6700	8.40000	8.59000	+1.874%	6,151	+13.853%
2026-06-29	8.53400	8.5340	8.38000	8.43200	+0.573%	6,112	+15.987%
2026-06-26	8.38000	8.4200	8.32000	8.38395	-0.042%	7,210	+16.651%
2026-06-25	8.40500	8.4100	8.35000	8.38750	-1.613%	1,788	+16.602%
2026-06-24	8.50000	8.8000	8.47000	8.52500	+0.117%	4,977	+14.721%
2026-06-23	8.48800	8.5300	8.48000	8.51500	-1.788%	4,418	+14.856%
2026-06-22	8.67000	8.6700	8.61600	8.67000	+1.380%	3,139	+12.803%
2026-06-18	8.60000	8.6700	8.48000	8.55200	-3.910%	9,476	+14.359%
2026-06-17	8.95000	8.9500	8.90000	8.90000	-1.982%	1,516	+9.888%
2026-06-16	9.08000	9.1000	9.08000	9.08000	-2.366%	922	+7.709%
2026-06-15	9.32000	9.5200	9.07000	9.30000	+3.795%	4,265	+5.161%
2026-06-12	8.80000	9.0100	8.80000	8.96000	+0.787%	20,689	+9.152%
2026-06-11	8.99000	8.9900	8.81000	8.89000	-0.892%	3,204	+10.011%
2026-06-10	8.99500	8.9950	8.97000	8.97000	-1.229%	1,133	+9.030%
2026-06-09	9.07500	9.0816	9.07500	9.08160	-2.396%	864	+7.690%
2026-06-08	9.37750	9.4700	9.16120	9.30450	-1.696%	1,533	+5.110%
2026-06-05	9.43500	9.4650	9.42640	9.46500	+5.813%	3,090	+3.328%
2026-06-04	9.34000	9.3400	8.94500	8.94500	-2.454%	52,046	+9.335%
2026-06-03	9.23000	9.2740	9.17000	9.17000	-2.963%	1,040	+6.652%
2026-06-02	9.33575	9.4780	9.33575	9.45000	-0.631%	2,927	+3.492%
2026-06-01	9.41000	9.6440	9.41000	9.51000	+6.138%	3,083	+2.839%
2026-05-29	9.20000	9.3900	8.96000	8.96000	-2.609%	6,911	+9.152%
2026-05-28	9.56000	9.5600	9.20000	9.20000	-6.122%	6,723	+6.304%
2026-05-26	9.80000	9.9500	9.68600	9.80000	+2.403%	9,958	-0.204%
2026-05-22	9.33000	9.7500	9.33000	9.57000	-2.347%	7,021	+2.194%
2026-05-21	9.80000	9.8000	9.69600	9.80000	+0.513%	3,335	-0.204%
2026-05-20	9.75000	9.7500	9.74000	9.75000	+2.902%	3,421	+0.308%
2026-05-19	9.44520	9.4750	9.40000	9.47500	-0.410%	2,516	+3.219%
2026-05-18	9.27880	9.5140	9.27880	9.51400	-0.590%	865	+2.796%
2026-05-15	9.53000	9.8000	9.53000	9.57050	-0.203%	2,736	+2.189%
2026-05-14	9.58000	9.5900	9.53600	9.59000	+2.021%	1,897	+1.981%
2026-05-13	9.66000	9.6600	9.40000	9.40000	-2.692%	1,189	+4.043%
2026-05-12	9.46000	9.6600	9.45000	9.66000	+1.471%	8,608	+1.242%
2026-05-11	9.54000	9.5400	9.52000	9.52000	+1.649%	2,366	+2.731%
2026-05-08	9.76990	9.7699	9.35000	9.36560	-1.673%	2,795	+4.425%
2026-05-07	9.05000	9.5250	9.05000	9.52500	+0.369%	3,418	+2.677%
2026-05-06	9.46000	9.7000	9.40000	9.49000	+0.636%	5,268	+3.056%
2026-05-05	9.25000	9.4300	9.25000	9.43000	+0.426%	1,411	+3.712%
2026-05-04	9.50000	9.5000	9.34000	9.39000	-0.424%	9,096	+4.153%
2026-05-01	9.40500	9.4500	9.37200	9.43000	+1.946%	4,043	+3.712%
2026-04-30	9.25000	9.5150	9.25000	9.25000	-2.734%	14,006	+5.730%
2026-04-29	9.74000	9.7400	9.48000	9.51000	+3.089%	4,568	+2.839%
2026-04-28	9.07425	9.2250	9.07425	9.22500	+0.490%	57,178	+6.016%
2026-04-27	9.03000	9.2200	9.03000	9.18000	-3.419%	6,681	+6.536%
2026-04-24	9.45000	9.6370	9.45000	9.50500	+1.057%	1,824	+2.893%
2026-04-23	9.38500	9.4056	9.13000	9.40560	+1.135%	1,394	+3.981%
2026-04-22	9.27000	9.3000	9.20000	9.30000	-0.428%	1,041	+5.161%
2026-04-21	9.54000	9.5400	9.28000	9.34000	-1.684%	4,206	+4.711%
2026-04-20	9.67000	9.6700	9.50000	9.50000	-0.938%	1,814	+2.947%
2026-04-17	9.43000	9.5900	9.41600	9.59000	-0.104%	6,741	+1.981%
2026-04-16	9.59500	9.6000	9.59500	9.60000	-0.208%	1,369	+1.875%
2026-04-15	9.63500	9.9000	9.62000	9.62000	-3.607%	3,517	+1.663%
2026-04-14	9.70000	9.9800	9.70000	9.98000	+3.742%	2,748	-2.004%
2026-04-13	9.41000	9.7000	9.41000	9.62000	-0.285%	2,812	+1.663%
2026-04-10	9.73500	9.7350	9.64750	9.64750	-0.541%	4,569	+1.373%
2026-04-09	9.90590	9.9059	9.70000	9.70000	-4.528%	5,114	+0.825%
2026-04-08	9.68000	10.1600	9.68000	10.16000	+4.959%	2,047	-3.740%
2026-04-07	9.66000	9.6800	9.57200	9.68000	+0.415%	3,568	+1.033%
2026-04-06	9.60000	9.9400	9.60000	9.64000	+0.626%	8,372	+1.452%
2026-04-02	9.66500	9.7400	9.58000	9.58000	-0.622%	2,995	+2.088%
2026-04-01	9.52400	9.6400	9.52400	9.64000	-1.386%	451,981	+1.452%
2026-03-31	9.33900	9.8700	9.33900	9.77550	-0.655%	4,021	+0.046%
2026-03-30	9.96000	10.0000	9.67000	9.84000	+3.497%	1,852	-0.610%
2026-03-27	9.24000	9.5075	9.24000	9.50750	+0.079%	8,496	+2.866%
2026-03-26	9.29000	9.7100	9.29000	9.50000	-2.464%	28,182	+2.947%
2026-03-25	9.38800	9.7400	9.38800	9.74000	-0.103%	4,388	+0.411%
2026-03-24	9.61000	9.7500	9.61000	9.75000	-0.102%	987	+0.308%
2026-03-23	9.81000	9.8900	9.73000	9.76000	-1.215%	5,663	+0.205%
2026-03-20	10.00000	10.0000	9.88000	9.88000	-2.516%	2,847	-1.012%
2026-03-19	10.13500	10.1350	10.13500	10.13500	+0.208%	604	-3.503%
2026-03-18	10.28000	10.2800	10.11400	10.11400	-1.134%	1,215	-3.302%
2026-03-17	10.06000	10.2300	10.06000	10.23000	+1.287%	15,650	-4.399%
2026-03-16	10.03000	10.1100	10.03000	10.10000	+3.378%	3,568	-3.168%
2026-03-13	10.00000	10.1000	9.77000	9.77000	-3.066%	5,288	+0.102%
2026-03-12	10.00000	10.1000	9.80000	10.07900	+4.392%	3,034	-2.967%
2026-03-10	9.67750	9.6775	9.65500	9.65500	-0.556%	579	+1.295%
2026-03-09	9.74500	9.7450	9.60000	9.70900	-2.078%	2,266	+0.731%
2026-03-06	10.03000	10.0300	9.80000	9.91500	-0.909%	11,885	-1.362%
2026-03-05	10.05000	10.0500	10.00000	10.00600	-2.760%	2,935	-2.259%
2026-03-04	10.25000	10.2900	10.25000	10.29000	-0.387%	587	-4.956%
2026-03-03	9.90000	10.5100	9.90000	10.33000	+5.457%	3,508	-5.324%
2026-03-02	9.77000	9.8500	9.77000	9.79550	+1.930%	916	-0.158%
2026-02-27	9.60000	9.6100	9.60000	9.61000	+0.734%	355	+1.769%
2026-02-26	9.58500	9.5850	9.49000	9.54000	+0.527%	21,904	+2.516%
2026-02-25	9.35000	9.5000	9.32500	9.49000	+2.595%	4,456	+3.056%
2026-02-24	9.21000	9.2500	9.21000	9.25000	+0.217%	969	+5.730%
2026-02-23	9.20000	9.3650	9.20000	9.23000	+0.654%	20,171	+5.959%
2026-02-20	8.99000	9.3400	8.99000	9.17000	+2.116%	7,001	+6.652%
2026-02-19	9.00000	9.0000	8.98000	8.98000	+0.257%	289	+8.909%
2026-02-18	8.87000	8.9830	8.87000	8.95700	-0.033%	6,006	+9.188%
2026-02-17	8.90000	8.9600	8.90000	8.96000	+0.674%	7,801	+9.152%
2026-02-13	8.57700	8.9000	8.40000	8.90000	+1.251%	1,078	+9.888%
2026-02-12	8.79000	8.7900	8.79000	8.79000	-0.114%	234	+11.263%
2026-02-11	8.80000	8.8000	8.80000	8.80000	+0.686%	219	+11.136%
2026-02-09	8.73500	8.7400	8.73500	8.74000	-2.455%	531	+11.899%
2026-02-06	8.82500	8.9600	8.81500	8.96000	+2.050%	1,680	+9.152%
2026-02-05	8.84000	8.8700	8.73000	8.78000	-0.454%	10,246	+11.390%
2026-02-04	8.72000	8.8200	8.72000	8.82000	+1.031%	2,897	+10.884%
2026-02-03	8.98000	8.9800	8.73000	8.73000	+3.805%	2,632	+12.027%
2026-02-02	8.71600	8.8100	8.41000	8.41000	-3.666%	40,071	+16.290%
2026-01-30	8.77000	8.7700	8.73000	8.73000	-1.910%	517	+12.027%
2026-01-29	8.77500	8.9000	8.77500	8.90000	+3.368%	4,391	+9.888%
2026-01-28	8.71000	8.8500	8.61000	8.61000	-1.148%	5,105	+13.589%
2026-01-27	8.70000	8.7200	8.70000	8.71000	+0.288%	11,428	+12.285%
2026-01-26	8.70350	8.7035	8.68500	8.68500	+2.056%	367	+12.608%
2026-01-23	8.41000	8.6750	8.41000	8.51000	-3.804%	562	+14.924%
2026-01-22	8.95000	8.9500	8.70000	8.84650	+3.166%	972	+10.552%
2026-01-21	8.54000	8.5750	8.54000	8.57500	+0.410%	386	+14.052%
2026-01-20	8.61000	8.8100	8.54000	8.54000	-0.698%	4,942	+14.520%
2026-01-16	8.58000	8.7200	8.50000	8.60000	-1.826%	9,213	+13.721%
2026-01-15	8.72500	8.7600	8.72500	8.76000	+0.459%	3,226	+11.644%
2026-01-14	8.73500	8.7350	8.70000	8.72000	-1.469%	23,203	+12.156%
2026-01-13	8.90000	8.9200	8.83950	8.85000	-0.951%	8,005	+10.508%
2026-01-12	9.00000	9.0000	8.81000	8.93500	+0.841%	10,021	+9.457%
2026-01-09	8.80500	8.8605	8.80500	8.86050	+0.119%	1,103	+10.378%
2026-01-08	8.85000	8.8500	8.85000	8.85000	-0.209%	10,016	+10.508%
2026-01-07	8.85000	8.8685	8.85000	8.86850	+0.096%	10,102	+10.278%
2026-01-06	8.82000	8.8600	8.82000	8.86000	0.000%	1,688	+10.384%
2026-01-05	9.10000	9.1000	8.86000	8.86000	-0.225%	7,115	+10.384%
2026-01-02	8.89500	8.9900	8.73540	8.88000	-0.225%	4,510	+10.135%
2025-12-31	8.85000	8.9000	8.85000	8.90000	-1.001%	1,188	+9.888%
2025-12-30	8.99000	8.9900	8.99000	8.99000	+0.943%	415	+8.788%
2025-12-29	8.90600	8.9060	8.90600	8.90600	+1.320%	242	+9.814%
2025-12-26	8.79000	8.7900	8.79000	8.79000	-0.227%	115	+11.263%
2025-12-23	8.80000	8.9000	8.75000	8.81000	+1.498%	1,587	+11.010%
2025-12-22	8.75000	8.7500	8.68000	8.68000	-0.086%	849	+12.673%
2025-12-19	8.68750	8.6875	8.68750	8.68750	+0.434%	278	+12.576%
2025-12-18	8.68000	8.7600	8.65000	8.65000	0.000%	9,303	+13.064%
2025-12-17	8.66000	8.6800	8.65000	8.65000	+0.757%	940	+13.064%
2025-12-16	8.26000	8.7160	8.26000	8.58500	-1.322%	6,054	+13.920%
2025-12-15	8.70000	8.7000	8.70000	8.70000	+0.058%	306	+12.414%
2025-12-12	8.67000	8.6950	8.65000	8.69500	-1.137%	3,460	+12.478%
2025-12-11	8.76950	8.7950	8.76950	8.79500	+1.115%	5,385	+11.200%
2025-12-10	8.65000	8.6980	8.64000	8.69800	-0.708%	1,165	+12.440%
2025-12-09	8.76000	8.7600	8.76000	8.76000	0.000%	1,070	+11.644%
2025-12-08	8.88500	8.8850	8.76000	8.76000	-1.794%	7,401	+11.644%
2025-12-05	8.80000	8.9200	8.80000	8.92000	-0.335%	1,148	+9.641%
2025-12-04	9.00000	9.0000	8.91950	8.95000	+1.221%	68,739	+9.274%
2025-12-03	9.10000	9.1000	8.77000	8.84200	-1.207%	1,911	+10.608%
2025-12-02	8.77500	8.9500	8.77500	8.95000	+2.874%	4,958	+9.274%
2025-12-01	8.69000	8.7300	8.60000	8.70000	+2.353%	39,081	+12.414%
2025-11-26	8.50000	8.6500	8.45000	8.50000	-2.635%	7,709	+15.059%
2025-11-25	8.73000	8.7300	8.73000	8.73000	+1.217%	2,014	+12.027%
2025-11-24	8.62500	8.6250	8.62500	8.62500	-0.976%	1,076	+13.391%
2025-11-21	8.75000	8.7500	8.51000	8.71000	0.000%	3,267	+12.285%
2025-11-20	8.71000	8.7100	8.71000	8.71000	-0.286%	215	+12.285%
2025-11-19	8.90400	8.9040	8.69750	8.73500	-1.020%	905	+11.963%
2025-11-18	8.92500	8.9250	8.75000	8.82500	-1.944%	2,279	+10.822%
2025-11-17	8.88000	9.0100	8.88000	9.00000	-1.099%	2,303	+8.667%
2025-11-14	9.06600	9.1100	9.06600	9.10000	-0.655%	826	+7.473%
2025-11-13	9.06200	9.1900	9.06000	9.16000	-0.705%	1,626	+6.769%
2025-11-12	9.16000	9.2500	9.16000	9.22500	+2.273%	6,904	+6.016%
2025-11-11	9.02000	9.1500	9.02000	9.02000	-0.879%	7,054	+8.426%
2025-11-10	9.10000	9.1000	9.05000	9.10000	+0.664%	6,643	+7.473%
2025-11-07	8.88000	9.0900	8.84800	9.04000	+2.378%	42,067	+8.186%
2025-11-06	8.74000	8.8300	8.74000	8.83000	+1.629%	6,516	+10.759%
2025-11-04	8.68000	8.7500	8.55850	8.68850	-1.936%	2,203	+12.563%
2025-11-03	8.77000	8.8600	8.66000	8.86000	+3.263%	10,712	+10.384%
2025-10-31	8.60000	8.6400	8.58000	8.58000	-0.233%	6,755	+13.986%
2025-10-30	8.49000	8.7000	8.49000	8.60000	+1.439%	5,324	+13.721%
2025-10-29	8.55800	8.5600	8.47800	8.47800	+0.213%	2,956	+15.357%
2025-10-28	8.41500	8.5425	8.41500	8.46000	-0.353%	1,471	+15.603%
2025-10-27	8.28500	8.5000	8.28500	8.49000	+2.228%	13,659	+15.194%
2025-10-24	8.28010	8.3400	8.28010	8.30500	+0.302%	22,941	+17.760%
2025-10-23	8.20000	8.2900	8.12180	8.28000	+1.533%	1,674	+18.116%
2025-10-22	8.15500	8.1550	8.15500	8.15500	+0.891%	175	+19.926%
2025-10-21	8.00000	8.2000	8.00000	8.08300	-1.905%	3,333	+20.995%
2025-10-20	8.23000	8.2540	8.21080	8.24000	+0.980%	2,511	+18.689%
2025-10-17	8.25000	8.2700	8.12500	8.16000	-0.971%	5,845	+19.853%
2025-10-16	8.15000	8.2400	8.07000	8.24000	+4.835%	8,411	+18.689%
2025-10-15	7.83000	7.8600	7.83000	7.86000	-0.127%	810	+24.427%
2025-10-14	7.89000	8.0000	7.78000	7.87000	-0.317%	2,578	+24.269%
2025-10-13	7.58000	7.8950	7.58000	7.89500	+5.267%	1,498	+23.876%
2025-10-10	8.14000	8.1400	7.50000	7.50000	-3.661%	3,199	+30.400%
2025-10-09	7.58000	7.7900	7.58000	7.78500	+2.976%	1,465	+25.626%
2025-10-08	7.60000	7.6000	7.50000	7.56000	+0.532%	35,302	+29.365%
2025-10-07	7.56000	7.5600	7.52000	7.52000	-1.571%	22,672	+30.053%
2025-10-06	7.60000	7.7000	7.55000	7.64000	-2.427%	64,205	+28.010%
2025-10-03	7.70000	7.8300	7.61000	7.83000	+0.772%	21,281	+24.904%
2025-10-02	7.43000	7.7700	7.43000	7.77000	-1.646%	1,366	+25.869%
2025-10-01	7.91000	7.9700	7.76000	7.90000	+2.067%	2,220	+23.797%
2025-09-30	7.68000	7.7700	7.68000	7.74000	+0.578%	5,360	+26.357%
2025-09-29	7.80000	7.8000	7.68500	7.69550	-1.340%	9,930	+27.087%
2025-09-26	7.81000	7.8850	7.77000	7.80000	-0.128%	3,018	+25.385%
2025-09-25	8.07500	8.0955	7.79000	7.81000	-0.762%	16,843	+25.224%
2025-09-24	8.50000	8.5500	7.87000	7.87000	-10.057%	60,553	+24.269%
2025-09-23	8.50000	8.7500	8.44000	8.75000	+1.080%	22,106	+11.771%
2025-09-22	8.80000	8.8000	8.60000	8.65650	-2.209%	18,944	+12.979%
2025-09-19	8.81000	8.8625	8.81000	8.85200	+0.877%	6,093	+10.484%
2025-09-18	8.77000	8.7900	8.77000	8.77500	-0.769%	3,440	+11.453%
2025-09-17	8.65000	8.8800	8.65000	8.84300	-0.640%	5,854	+10.596%
2025-09-16	8.88000	8.9100	8.88000	8.90000	0.000%	3,204	+9.888%
2025-09-15	8.30000	8.9550	8.30000	8.90000	+0.565%	4,839	+9.888%
2025-09-12	8.88000	8.8800	8.83000	8.85000	-0.785%	4,824	+10.508%
2025-09-11	8.95000	8.9500	8.91000	8.92000	+0.112%	1,207	+9.641%
2025-09-10	8.82500	8.9350	8.82500	8.91000	-1.000%	1,326	+9.764%
2025-09-09	8.41000	9.0350	8.41000	9.00000	+1.010%	2,020	+8.667%
2025-09-08	8.92500	8.9250	8.91000	8.91000	-1.220%	1,691	+9.764%
2025-09-05	8.92500	9.0200	8.89850	9.02000	+3.482%	2,685	+8.426%
2025-09-04	8.71650	8.7165	8.71650	8.71650	-0.610%	339	+12.201%
2025-09-03	8.50000	8.8000	8.50000	8.77000	+1.270%	2,935	+11.517%
2025-09-02	8.74000	8.8600	8.63000	8.66000	-1.703%	9,598	+12.933%
2025-08-29	8.85000	9.1700	8.81000	8.81000	-2.652%	7,705	+11.010%
2025-08-28	9.40300	9.4030	9.05000	9.05000	-0.985%	2,443	+8.066%
2025-08-27	9.65000	9.6500	9.05000	9.14000	-4.092%	9,568	+7.002%
2025-08-26	9.37000	9.5300	9.37000	9.53000	+3.027%	4,982	+2.623%
2025-08-25	9.57000	9.5800	9.25000	9.25000	-3.040%	7,941	+5.730%
2025-08-22	9.25000	9.5400	9.25000	9.54000	+0.527%	1,849	+2.516%
2025-08-21	9.74000	9.7400	9.25000	9.49000	+2.484%	1,438	+3.056%
2025-08-20	9.13000	9.2600	9.13000	9.26000	+1.647%	16,735	+5.616%
2025-08-19	9.33000	9.3300	9.11000	9.11000	-2.306%	3,968	+7.355%
2025-08-18	9.15000	9.3500	9.15000	9.32500	+0.593%	1,231	+4.879%
2025-08-15	9.22000	9.3900	9.22000	9.27000	+0.542%	532	+5.502%
2025-08-14	9.43000	9.4300	9.22000	9.22000	-2.227%	7,554	+6.074%
2025-08-13	9.45000	9.4500	9.42500	9.43000	-0.254%	11,194	+3.712%
2025-08-12	9.27000	9.4540	9.27000	9.45400	+2.427%	795	+3.448%
2025-08-11	9.38000	9.3800	9.23000	9.23000	-1.283%	1,315	+5.959%
2025-08-08	9.25500	9.3600	9.19250	9.35000	+1.520%	1,535	+4.599%
2025-08-07	9.49000	9.5000	9.21000	9.21000	+0.656%	3,192	+6.189%
2025-08-06	9.19500	9.3000	9.15000	9.15000	+1.105%	1,022	+6.885%
2025-08-05	9.05000	9.1500	9.05000	9.05000	+0.111%	3,240	+8.066%
2025-08-04	9.10500	9.1400	9.03000	9.04000	-2.376%	8,288	+8.186%
2025-08-01	9.10000	9.2600	9.10000	9.26000	+1.758%	7,349	+5.616%
2025-07-31	9.33500	9.3350	9.10000	9.10000	-2.151%	3,085	+7.473%
2025-07-30	9.52500	9.6000	9.30000	9.30000	-3.377%	9,396	+5.161%
2025-07-29	9.80000	9.9000	9.45000	9.62500	+1.423%	7,569	+1.610%
2025-07-28	9.62000	9.6500	9.49000	9.49000	-3.064%	13,122	+3.056%
2025-07-25	9.64000	9.7900	9.48000	9.79000	+2.513%	2,866	-0.102%
2025-07-24	9.52000	9.6640	9.52000	9.55000	+0.590%	7,972	+2.408%
2025-07-23	9.45500	9.5000	9.45500	9.49400	+1.269%	759	+3.012%
2025-07-22	9.11000	9.3800	9.11000	9.37500	+4.866%	4,774	+4.320%
2025-07-21	8.95000	9.2200	8.94000	8.94000	+3.833%	5,837	+9.396%
2025-07-18	9.24000	9.2400	8.61000	8.61000	-1.034%	15,351	+13.589%
2025-07-17	8.70000	8.7000	8.55000	8.70000	-2.247%	17,458	+12.414%
2025-07-16	8.90000	9.4200	8.90000	8.90000	+1.022%	28,895	+9.888%
2025-07-15	8.61000	8.8500	8.61000	8.81000	0.000%	1,907	+11.010%
2025-07-14	8.80000	8.8850	8.75000	8.81000	-0.732%	5,994	+11.010%
2025-07-11	8.87500	8.8750	8.87500	8.87500	+2.601%	764	+10.197%
2025-07-10	8.65600	8.6560	8.65000	8.65000	-0.518%	1,206	+13.064%
2025-07-09	8.46000	8.6950	8.46000	8.69500	0.000%	767	+12.478%
2025-07-08	8.70000	8.7000	8.54880	8.69500	0.000%	3,310	+12.478%
2025-07-07	8.69500	8.6950	8.69500	8.69500	-2.193%	543	+12.478%
2025-07-03	8.89000	8.8900	8.89000	8.89000	0.000%	1,202	+10.011%
2025-07-02	8.67500	8.8900	8.61050	8.89000	+2.478%	1,595	+10.011%
2025-07-01	8.67500	8.6750	8.67500	8.67500	+1.284%	270	+12.738%
2025-06-30	8.46000	8.6700	8.46000	8.56500	-1.211%	751	+14.186%
2025-06-27	8.67500	8.6750	8.67000	8.67000	+2.440%	931	+12.803%
2025-06-26	8.48500	8.4850	8.46350	8.46350	-0.159%	2,941	+15.555%
2025-06-25	8.50000	8.5000	8.47700	8.47700	-1.887%	1,824	+15.371%
2025-06-24	8.69500	8.7260	8.64000	8.64000	-1.595%	3,167	+13.194%
2025-06-23	8.54000	8.8900	8.54000	8.78000	-0.679%	3,932	+11.390%
2025-06-20	8.85000	8.8500	8.70500	8.84000	-0.113%	2,423	+10.633%
2025-06-18	8.90000	9.0400	8.85000	8.85000	-0.562%	4,026	+10.508%
2025-06-17	8.97200	8.9720	8.90000	8.90000	+3.368%	315	+9.888%
2025-06-16	8.69000	8.9800	8.61000	8.61000	-2.563%	37,435	+13.589%
2025-06-13	8.80000	9.0808	8.80000	8.83650	+2.631%	1,351	+10.677%
2025-06-12	9.00000	9.0000	8.61000	8.61000	-0.921%	615	+13.589%
2025-06-11	8.63300	8.7050	8.53000	8.69000	+1.047%	725	+12.543%
2025-06-10	8.50000	8.6000	8.42000	8.60000	+3.179%	2,710	+13.721%
2025-06-09	8.37000	8.3700	8.33500	8.33500	+2.020%	1,140	+17.337%
2025-06-06	7.85000	8.1800	7.85000	8.17000	-1.921%	5,463	+19.706%
2025-06-05	8.58000	8.6000	8.33000	8.33000	-2.000%	39,804	+17.407%
2025-06-04	8.68800	8.7700	8.50000	8.50000	-1.163%	5,954	+15.059%
2025-06-03	8.82000	8.8200	8.60000	8.60000	+0.292%	579	+13.721%
2025-06-02	9.24000	9.2400	8.54780	8.57500	-7.647%	6,797	+14.052%
2025-05-30	9.30000	9.3000	9.21800	9.28500	-2.263%	3,236	+5.331%
2025-05-29	9.50000	9.5000	9.22000	9.50000	+0.978%	13,033	+2.947%
2025-05-28	9.44000	9.4400	9.38000	9.40800	+0.620%	750	+3.954%
2025-05-27	9.50000	9.5000	9.35000	9.35000	+1.081%	1,228	+4.599%
2025-05-23	9.38000	9.3800	9.25000	9.25000	-1.773%	442	+5.730%
2025-05-22	9.34000	9.4800	9.34000	9.41700	+1.041%	1,061	+3.855%
2025-05-21	9.34500	9.3450	9.32000	9.32000	+0.215%	2,875	+4.936%
2025-05-20	9.16000	9.3200	9.09600	9.30000	+2.198%	3,594	+5.161%
2025-05-19	8.61000	9.2000	8.61000	9.10000	+1.676%	22,931	+7.473%
2025-05-16	9.00000	9.0240	8.80500	8.95000	+1.936%	5,364	+9.274%
2025-05-15	8.78100	8.9000	8.78000	8.78000	-1.293%	1,529	+11.390%
2025-05-14	8.88000	8.9500	8.54000	8.89500	+4.647%	12,559	+9.949%
2025-05-13	8.47500	8.5000	8.47500	8.50000	+1.432%	9,967	+15.059%
2025-05-12	8.40000	8.4800	8.30000	8.38000	+5.013%	28,580	+16.706%
2025-05-09	7.98000	7.9800	7.98000	7.98000	+3.771%	3,246	+22.556%
2025-05-08	7.69000	7.6900	7.69000	7.69000	-0.130%	247	+27.178%
2025-05-06	7.70000	7.9000	7.70000	7.70000	-1.911%	1,302	+27.013%
2025-05-05	7.84300	7.8500	7.84300	7.85000	-0.633%	2,179	+24.586%
2025-05-02	7.76500	7.9000	7.76500	7.90000	+5.110%	3,586	+23.797%
2025-05-01	7.45000	7.5159	7.19250	7.51590	+2.118%	1,563	+30.124%
2025-04-30	7.30000	7.3600	7.30000	7.36000	-0.203%	373	+32.880%
2025-04-29	7.50000	7.5000	7.37500	7.37500	+3.727%	1,208	+32.610%
2025-04-28	7.98000	7.9800	7.11000	7.11000	0.000%	674	+37.553%
2025-04-24	7.25000	7.2500	7.11000	7.11000	-0.559%	3,086	+37.553%
2025-04-23	7.20000	7.3834	7.15000	7.15000	-0.556%	10,494	+36.783%
2025-04-22	7.02500	7.1900	7.02400	7.19000	+2.714%	1,334	+36.022%
2025-04-21	7.07000	7.0700	7.00000	7.00000	-3.114%	1,070	+39.714%
2025-04-17	7.22500	7.2250	7.22500	7.22500	-1.432%	1,588	+35.363%
2025-04-15	7.35000	7.5000	7.33000	7.33000	-0.812%	2,022	+33.424%
2025-04-14	7.28000	7.5300	7.28000	7.39000	+3.719%	2,233	+32.341%
2025-04-11	7.08500	7.1250	7.01000	7.12500	+7.059%	1,448	+37.263%
2025-04-10	6.58000	6.9150	6.58000	6.65520	+1.143%	1,882	+46.953%
2025-04-09	6.67100	6.6710	6.54000	6.58000	-1.053%	3,579	+48.632%
2025-04-08	6.52500	6.6500	6.40000	6.65000	+3.906%	1,656	+47.068%
2025-04-07	6.78000	6.9000	6.28000	6.40000	-9.986%	6,003	+52.813%
2025-04-04	7.33400	7.4550	7.10000	7.11000	-7.301%	11,593	+37.553%
2025-04-03	7.49000	7.7900	7.49000	7.67000	-4.125%	817	+27.510%
2025-04-02	7.98000	8.0250	7.98000	8.00000	+1.652%	967	+22.250%
2025-04-01	7.81500	7.9800	7.81500	7.87000	+1.197%	926	+24.269%
2025-03-31	7.77690	7.7769	7.77690	7.77690	+0.218%	284	+25.757%
2025-03-27	7.76000	7.7600	7.76000	7.76000	-2.390%	4,071	+26.031%
2025-03-26	7.95000	7.9500	7.95000	7.95000	-0.687%	695	+23.019%
2025-03-25	8.00000	8.0350	8.00000	8.00500	+0.565%	2,658	+22.174%
2025-03-24	7.95000	7.9600	7.95000	7.96000	+4.627%	2,252	+22.864%
2025-03-21	7.56000	7.6500	7.56000	7.60800	-1.195%	551,192	+28.549%
2025-03-20	7.70000	7.8925	7.66500	7.70000	+0.522%	8,616	+27.013%
2025-03-19	7.62000	7.6600	7.62000	7.66000	0.000%	935	+27.676%
2025-03-18	7.66000	7.6600	7.66000	7.66000	0.000%	313	+27.676%
2025-03-17	7.70000	7.7000	7.61000	7.66000	+0.789%	2,737	+27.676%
2025-03-14	7.60000	7.6000	7.60000	7.60000	+0.662%	299	+28.684%
2025-03-13	7.55000	7.5500	7.55000	7.55000	-0.185%	132	+29.536%
2025-03-12	7.56400	7.5640	7.56400	7.56400	-2.021%	232	+29.297%
2025-03-11	7.49000	7.7200	7.48000	7.72000	+3.694%	925	+26.684%
2025-03-10	7.44000	7.4500	7.44000	7.44500	+1.018%	3,178	+31.363%
2025-03-07	7.39500	7.4000	7.37000	7.37000	+0.959%	1,307	+32.700%
2025-03-06	7.31000	7.3100	7.30000	7.30000	-1.351%	4,567	+33.973%
2025-03-05	7.39990	7.5700	7.39990	7.40000	+1.788%	736	+32.162%
2025-03-04	7.41000	7.4100	7.27000	7.27000	-2.022%	818	+34.525%
2025-03-03	7.41000	7.4200	7.41000	7.42000	+0.270%	1,446	+31.806%
2025-02-28	7.46000	7.4600	7.40000	7.40000	-1.333%	871	+32.162%
2025-02-27	7.44000	7.5250	7.44000	7.50000	+0.806%	2,708	+30.400%
2025-02-26	7.27000	7.4400	7.27000	7.44000	+1.224%	12,755	+31.452%
2025-02-25	7.58000	7.5800	7.34000	7.35000	-5.769%	6,599	+33.061%
2025-02-24	7.58000	7.8000	7.58000	7.80000	-1.266%	615	+25.385%
2025-02-21	8.00000	8.0000	7.90000	7.90000	0.000%	13,724	+23.797%
2025-02-20	8.00000	8.0100	7.90000	7.90000	-1.250%	1,207	+23.797%
2025-02-19	7.99500	8.0000	7.91900	8.00000	-1.720%	2,039	+22.250%
2025-02-18	8.08000	8.1400	8.08000	8.14000	+2.261%	1,274	+20.147%
2025-02-14	7.96000	7.9600	7.96000	7.96000	+0.887%	583	+22.864%
2025-02-13	7.85000	7.8900	7.85000	7.89000	-0.504%	7,207	+23.954%
2025-02-12	7.85900	7.9300	7.85900	7.93000	+3.121%	491	+23.329%
2025-02-10	7.65750	7.7205	7.65750	7.69000	-0.582%	7,166	+27.178%
2025-02-07	7.73000	7.7350	7.73000	7.73500	+2.450%	1,249	+26.438%
2025-02-06	7.58000	7.5800	7.55000	7.55000	+1.533%	2,105	+29.536%
2025-02-05	7.47000	7.5025	7.43600	7.43600	+2.073%	2,939	+31.522%
2025-02-04	7.28500	7.2850	7.28500	7.28500	+0.124%	370	+34.248%
2025-02-03	7.27500	7.2760	7.27500	7.27600	-3.309%	1,688	+34.415%
2025-01-31	7.27000	7.5250	7.27000	7.52500	-0.331%	1,084	+29.967%
2025-01-30	7.35000	7.5500	7.35000	7.55000	+1.478%	1,281	+29.536%
2025-01-29	7.51000	7.5400	7.44000	7.44000	-0.932%	438	+31.452%
2025-01-28	7.60000	7.6000	7.44000	7.51000	-1.184%	1,340	+30.226%
2025-01-27	7.60000	7.6000	7.60000	7.60000	0.000%	1,068	+28.684%

.dark-mode .yDs30x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDs30x{ color: #333333; background-color: white; border: 2px solid #333333; }CICOYCOSCO SHP HLDG UNSP/ADRstock OTC ADR

CICOY
COSCO SHP HLDG UNSP/ADR
stock OTC ADR