COSCO SHIPPING Energy Transportation Co(CSDXF)
$1.91-0.01 (-0.52%)
CSDXF
COSCO SHIPPING Energy Transportation Co historical prices
$1.91
At close:-0.01 (-0.52%)
COSCO SHIPPING Energy Transportation Co (CSDXF) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.91 | 2.01 | 1.80 | 1.91 | 1.91 | -0.52% | 0 | 0.00 |
| Nov 12, 2026 | 1.92 | 2.02 | 1.81 | 1.92 | 1.92 | -2.79% | 0 | 0.00 |
| Nov 11, 2026 | 1.97 | 2.07 | 1.87 | 1.97 | 1.97 | +4.23% | 0 | 0.00 |
| Nov 10, 2026 | 1.89 | 1.98 | 1.80 | 1.89 | 1.89 | -4.79% | 0 | 0.00 |
| Nov 09, 2026 | 2.03 | 2.13 | 1.92 | 2.03 | 2.03 | +2.02% | 0 | 0.00 |
| Nov 06, 2026 | 1.99 | 2.09 | 1.88 | 1.99 | 1.99 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.99 | 2.12 | 1.85 | 1.99 | 1.99 | +7.30% | 0 | 0.00 |
| Nov 04, 2026 | 1.85 | 2.25 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.85 | 2.25 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.85 | 2.25 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.85 | 2.25 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.85 | 2.25 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.85 | 2.25 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.85 | 2.25 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.85 | 2.25 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.85 | 2.25 | 1.85 | 1.85 | 1.85 | -32.73% | 2,700 | 6.32 |
| Oct 22, 2026 | 2.75 | 3.05 | 2.45 | 2.75 | 2.75 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 2.75 | 3.05 | 2.45 | 2.75 | 2.75 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 2.75 | 3.05 | 2.45 | 2.75 | 2.75 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 2.75 | 3.05 | 2.45 | 2.75 | 2.75 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.75 | 3.05 | 2.45 | 2.75 | 2.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 2.75 | 3.05 | 2.45 | 2.75 | 2.75 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 2.75 | 3.05 | 2.45 | 2.75 | 2.75 | +1.85% | 0 | 0.00 |
| Oct 13, 2026 | 2.70 | 3.00 | 2.40 | 2.70 | 2.70 | +3.85% | 0 | 0.00 |
| Oct 12, 2026 | 2.60 | 2.85 | 2.35 | 2.60 | 2.60 | -5.45% | 0 | 0.00 |
| Oct 09, 2026 | 2.75 | 2.95 | 2.55 | 2.75 | 2.75 | -3.51% | 0 | 0.00 |
| Oct 08, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | +9.62% | 26,500 | 4173.75 |
| Oct 06, 2026 | 2.60 | 2.85 | 2.35 | 2.60 | 2.60 | +4.00% | 0 | 0.00 |
| Oct 05, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | +2.04% | 0 | 0.00 |
| Oct 02, 2026 | 2.45 | 2.70 | 2.20 | 2.45 | 2.45 | +2.08% | 0 | 0.00 |
| Oct 01, 2026 | 2.40 | 2.60 | 2.20 | 2.40 | 2.40 | -8.57% | 0 | 0.00 |
| Sep 30, 2026 | 2.63 | 2.85 | 2.40 | 2.63 | 2.63 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 2.63 | 2.85 | 2.40 | 2.63 | 2.63 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 2.63 | 2.85 | 2.40 | 2.63 | 2.63 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2.63 | 2.85 | 2.40 | 2.63 | 2.63 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 2.63 | 2.85 | 2.40 | 2.63 | 2.63 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 2.63 | 2.85 | 2.40 | 2.63 | 2.63 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2.63 | 2.85 | 2.40 | 2.63 | 2.63 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2.63 | 2.85 | 2.40 | 2.63 | 2.63 | +7.14% | 0 | 0.00 |
| Sep 18, 2026 | 2.45 | 2.65 | 2.25 | 2.45 | 2.45 | +6.52% | 0 | 0.00 |
| Sep 17, 2026 | 2.30 | 2.50 | 2.10 | 2.30 | 2.30 | +1.86% | 0 | 0.00 |
| Sep 16, 2026 | 2.30 | 2.50 | 2.10 | 2.30 | 2.26 | -2.12% | 0 | 0.00 |
| Sep 15, 2026 | 2.35 | 2.55 | 2.15 | 2.35 | 2.31 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 2.35 | 2.60 | 2.10 | 2.35 | 2.31 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 2.35 | 2.60 | 2.10 | 2.35 | 2.31 | -2.08% | 0 | 0.00 |
| Sep 10, 2026 | 2.40 | 2.60 | 2.20 | 2.40 | 2.36 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 2.40 | 2.60 | 2.20 | 2.40 | 2.36 | +4.34% | 0 | 0.00 |
| Sep 08, 2026 | 2.30 | 2.50 | 2.10 | 2.30 | 2.26 | +3.34% | 0 | 0.00 |
| Sep 07, 2026 | 2.23 | 2.45 | 2.00 | 2.23 | 2.19 | 0.00% | 0 | 0.00 |
