S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

COSCO Shppng Sp ADR (CSCMY)

OTC

$0.41-$0.01 (-2.47%)

Price as of May 29, 2026

N/A
Market Cap
-10.56%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
-8.20%

Low Price$0.41

High Price$0.47
3 Months
-11.00%

Low Price$0.41

High Price$0.53
1 Year
-20.39%

Low Price$0.40

High Price$0.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/29/2026	0.41	0.41	0.41	0.41	-2.47%	282
05/28/2026	0.48	0.48	0.42	0.42	-9.92%	1,824
05/27/2026	0.47	0.48	0.46	0.47	-1.21%	1,138
05/26/2026	0.47	0.48	0.47	0.47	+1.98%	1,110
05/21/2026	0.42	0.46	0.42	0.46	+13.54%	213
05/20/2026	0.43	0.43	0.41	0.41	-5.12%	1,031
05/18/2026	0.43	0.43	0.43	0.43	0.00%	332
05/14/2026	0.43	0.43	0.43	0.43	+0.37%	349
05/13/2026	0.41	0.44	0.41	0.43	-0.37%	1,930
05/12/2026	0.43	0.43	0.43	0.43	+3.76%	178
05/11/2026	0.46	0.46	0.41	0.41	-6.71%	732
05/11/2026	$0.004 Dividend
05/08/2026	0.44	0.44	0.44	0.44	+4.95%	414
05/07/2026	0.42	0.42	0.42	0.42	+1.98%	296
05/06/2026	0.42	0.42	0.42	0.42	-6.34%	1,448
05/05/2026	0.46	0.46	0.44	0.44	+4.35%	619
05/04/2026	0.50	0.51	0.42	0.42	-12.87%	1,609
05/01/2026	0.47	0.49	0.47	0.49	+6.11%	1,919
04/29/2026	0.46	0.46	0.46	0.46	+1.98%	315
04/28/2026	0.49	0.51	0.45	0.45	+2.00%	2,656
04/24/2026	0.44	0.44	0.44	0.44	+1.99%	244
04/23/2026	0.43	0.43	0.43	0.43	+4.38%	164
04/22/2026	0.51	0.51	0.41	0.41	-0.50%	2,274
04/20/2026	0.42	0.42	0.42	0.42	+1.99%	380
04/16/2026	0.39	0.41	0.39	0.41	-7.87%	1,407
04/15/2026	0.44	0.44	0.44	0.44	+1.98%	713
04/14/2026	0.43	0.43	0.43	0.43	+4.38%	321
04/13/2026	0.42	0.42	0.42	0.42	-5.70%	1,268
04/09/2026	0.44	0.44	0.44	0.44	+1.99%	2,265
04/08/2026	0.51	0.51	0.41	0.43	-14.37%	5,953
04/07/2026	0.41	0.51	0.41	0.51	+12.24%	1,662
04/06/2026	0.45	0.45	0.45	0.45	+2.00%	1,544
04/01/2026	0.44	0.44	0.44	0.44	+2.02%	126
03/31/2026	0.43	0.45	0.43	0.43	+1.99%	1,330
03/30/2026	0.41	0.42	0.41	0.42	-4.16%	868
03/27/2026	0.41	0.45	0.41	0.44	-2.87%	929
03/26/2026	0.37	0.47	0.37	0.46	-1.60%	3,758
03/25/2026	0.39	0.46	0.39	0.46	-4.34%	3,394
03/24/2026	0.51	0.51	0.46	0.48	-7.95%	3,716
03/23/2026	0.50	0.53	0.50	0.53	+6.52%	7,377
03/20/2026	0.49	0.49	0.49	0.49	+1.98%	1,001
03/19/2026	0.47	0.48	0.47	0.48	+6.08%	2,246
03/18/2026	0.48	0.49	0.46	0.46	-3.13%	5,038
03/17/2026	0.50	0.51	0.45	0.47	-8.81%	7,229
03/16/2026	0.51	0.53	0.51	0.52	+1.99%	25,244
03/13/2026	0.49	0.51	0.49	0.51	+6.68%	4,951
03/10/2026	0.48	0.48	0.48	0.48	+2.00%	375
03/09/2026	0.47	0.47	0.47	0.47	+2.00%	298
03/06/2026	0.46	0.46	0.46	0.46	+2.02%	101
03/05/2026	0.45	0.45	0.45	0.45	+1.99%	209
03/04/2026	0.44	0.45	0.44	0.44	+1.98%	891
02/19/2026	0.43	0.43	0.43	0.43	0.00%	335
02/17/2026	0.42	0.43	0.42	0.43	+0.98%	753
02/12/2026	0.43	0.43	0.43	0.43	+1.37%	267
02/10/2026	0.49	0.53	0.42	0.42	-16.82%	4,801
02/09/2026	0.40	0.51	0.40	0.51	+17.24%	6,758
02/06/2026	0.50	0.50	0.43	0.43	+1.99%	422
02/05/2026	0.42	0.42	0.42	0.42	+1.98%	301
02/04/2026	0.41	0.41	0.41	0.41	+2.00%	286
02/02/2026	0.43	0.43	0.41	0.41	-4.25%	580
01/29/2026	0.49	0.49	0.41	0.42	-12.61%	628
01/28/2026	0.49	0.49	0.49	0.49	0.00%	522
01/27/2026	0.49	0.49	0.49	0.49	+8.89%	305
01/26/2026	0.40	0.45	0.40	0.45	+4.99%	2,707
01/21/2026	0.49	0.50	0.43	0.43	+2.00%	2,384
01/15/2026	0.51	0.51	0.41	0.42	+1.45%	2,464
01/12/2026	0.41	0.41	0.41	0.41	+4.52%	1,917
01/09/2026	0.39	0.39	0.39	0.39	-5.01%	270
01/08/2026	0.41	0.41	0.41	0.41	+1.98%	175
01/07/2026	0.41	0.41	0.41	0.41	-4.51%	270
01/05/2026	0.43	0.43	0.43	0.43	+2.00%	856
01/02/2026	0.42	0.42	0.42	0.42	-2.33%	338
12/31/2025	0.43	0.43	0.43	0.43	+2.16%	545
12/30/2025	0.42	0.42	0.41	0.42	+0.72%	2,691
12/29/2025	0.42	0.50	0.41	0.41	-16.42%	1,691
12/26/2025	0.46	0.50	0.46	0.50	+9.82%	541
12/24/2025	0.47	0.52	0.44	0.45	+8.40%	3,100
12/23/2025	0.47	0.47	0.42	0.42	-8.70%	846
12/22/2025	0.41	0.46	0.41	0.46	+0.33%	2,527
12/18/2025	0.45	0.46	0.45	0.45	+4.02%	1,554
12/17/2025	0.43	0.44	0.43	0.44	-5.37%	780
12/16/2025	0.44	0.46	0.44	0.46	+8.73%	1,376
12/15/2025	0.43	0.43	0.43	0.43	+2.00%	1,116
12/12/2025	0.46	0.46	0.42	0.42	-8.26%	1,724
12/11/2025	0.45	0.45	0.45	0.45	+4.28%	2,468
12/10/2025	0.50	0.52	0.42	0.44	-11.40%	14,137
12/09/2025	0.41	0.54	0.40	0.49	+5.31%	14,853
12/08/2025	0.46	0.52	0.44	0.47	+3.00%	9,427
12/05/2025	0.39	0.55	0.39	0.45	-16.40%	30,012
12/04/2025	0.50	0.54	0.50	0.54	+9.74%	15,582
12/03/2025	0.45	0.49	0.45	0.49	+11.31%	5,303
12/02/2025	0.52	0.52	0.43	0.44	+11.82%	3,606
12/01/2025	0.44	0.53	0.40	0.40	-8.05%	9,701
11/28/2025	0.45	0.45	0.41	0.43	-2.18%	3,098
11/26/2025	0.41	0.53	0.41	0.44	+8.46%	17,467
11/25/2025	0.43	0.54	0.41	0.41	-3.64%	7,675
11/24/2025	0.48	0.53	0.41	0.42	-3.29%	54,197
11/13/2025	0.44	0.44	0.44	0.44	+4.78%	122
11/07/2025	0.41	0.42	0.41	0.42	+6.20%	1,000
11/06/2025	0.46	0.51	0.39	0.39	-1.98%	2,157