S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

COSCO Shppng Sp ADR (CSCMY)

OTC

$0.44-$0.02 (-4.14%)

Price as of Aug 21, 2026

N/A
Market Cap
-14.72%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
+7.32%

Low Price$0.40

High Price$0.46
3 Months
-5.02%

Low Price$0.40

High Price$0.54
1 Year
-14.72%

Low Price$0.39

High Price$0.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	0.45	0.45	0.44	0.44	-4.14%	1,567
08/17/2026	0.46	0.46	0.46	0.46	+12.50%	2,279
08/13/2026	0.41	0.41	0.41	0.41	+2.00%	185
08/12/2026	0.40	0.40	0.40	0.40	-0.27%	275
08/11/2026	0.43	0.43	0.40	0.40	-4.50%	928
08/10/2026	0.42	0.42	0.42	0.42	+2.44%	238
08/05/2026	0.41	0.41	0.41	0.41	+2.50%	151
08/03/2026	0.40	0.40	0.40	0.40	0.00%	1,255
07/31/2026	0.41	0.41	0.40	0.40	0.00%	450
07/29/2026	0.40	0.40	0.40	0.40	-2.44%	287
07/28/2026	0.41	0.41	0.41	0.41	0.00%	274
07/27/2026	0.41	0.41	0.41	0.41	0.00%	790
07/24/2026	0.41	0.41	0.41	0.41	-8.89%	861
07/23/2026	0.43	0.45	0.43	0.45	+7.14%	3,143
07/22/2026	0.42	0.42	0.42	0.42	+2.44%	892
07/21/2026	0.47	0.52	0.40	0.41	-10.87%	54,700
07/20/2026	0.41	0.46	0.41	0.46	+12.20%	796
07/16/2026	0.46	0.46	0.41	0.41	+2.50%	2,780
07/15/2026	0.40	0.40	0.40	0.40	-6.61%	175
07/14/2026	0.42	0.43	0.42	0.43	+1.98%	599
07/13/2026	0.42	0.42	0.42	0.42	+5.00%	906
07/10/2026	0.40	0.43	0.40	0.40	-11.73%	20,900
07/07/2026	0.45	0.45	0.45	0.45	+13.29%	7,092
07/06/2026	0.43	0.43	0.40	0.40	-22.56%	738
07/02/2026	0.44	0.52	0.44	0.52	+20.56%	1,209
07/01/2026	0.43	0.49	0.41	0.43	-21.18%	6,447
06/30/2026	0.49	0.54	0.48	0.54	+14.95%	53,815
06/29/2026	0.48	0.48	0.45	0.47	+6.10%	2,811
06/26/2026	0.45	0.45	0.45	0.45	+1.99%	366
06/25/2026	0.44	0.44	0.44	0.44	+1.98%	247
06/23/2026	0.43	0.43	0.43	0.43	+2.00%	126
06/18/2026	0.46	0.46	0.42	0.42	0.00%	630
06/17/2026	0.45	0.45	0.42	0.42	-4.55%	1,155
06/16/2026	0.44	0.44	0.44	0.44	+2.71%	861
06/15/2026	0.43	0.43	0.43	0.43	+2.00%	171
06/12/2026	0.42	0.43	0.42	0.42	-1.96%	935
06/09/2026	0.43	0.43	0.43	0.43	+2.00%	270
06/08/2026	0.42	0.42	0.42	0.42	+2.44%	177
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