C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
1.190
-0.040 (-3.25%)
At close: Oct 25, 2024, 4:00 PM
1.210
+0.020 (1.68%)
After-hours: Oct 25, 2024, 5:07 PM EDT
C3is Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.17 | 1.24 | 1.14 | 1.24 | 1.24 | 6.90% | 146,246 |
Oct 23, 2024 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -2.52% | 78,853 |
Oct 22, 2024 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 79,509 |
Oct 21, 2024 | 1.21 | 1.22 | 1.14 | 1.16 | 1.16 | -3.33% | 104,228 |
Oct 18, 2024 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 105,586 |
Oct 17, 2024 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | - | 175,761 |
Oct 16, 2024 | 1.18 | 1.23 | 1.16 | 1.22 | 1.22 | 4.27% | 189,489 |
Oct 15, 2024 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 266,721 |
Oct 14, 2024 | 1.10 | 1.17 | 1.09 | 1.16 | 1.16 | 4.50% | 252,542 |
Oct 11, 2024 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 114,397 |
Oct 10, 2024 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 112,638 |
Oct 9, 2024 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 79,349 |
Oct 8, 2024 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 109,250 |
Oct 7, 2024 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -3.48% | 138,673 |
Oct 4, 2024 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 103,037 |
Oct 3, 2024 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 57,684 |
Oct 2, 2024 | 1.12 | 1.18 | 1.09 | 1.18 | 1.18 | 6.31% | 179,019 |
Oct 1, 2024 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 137,444 |
Sep 30, 2024 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 99,102 |
Sep 27, 2024 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 280,008 |
Sep 26, 2024 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 193,699 |
Sep 25, 2024 | 1.13 | 1.17 | 1.09 | 1.12 | 1.12 | -1.75% | 166,570 |
Sep 24, 2024 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 108,603 |
Sep 23, 2024 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 61,097 |
Sep 20, 2024 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 49,645 |
Sep 19, 2024 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 50,288 |
Sep 18, 2024 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 94,038 |
Sep 17, 2024 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 151,658 |
Sep 16, 2024 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 72,266 |
Sep 13, 2024 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 87,571 |
Sep 12, 2024 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 81,118 |
Sep 11, 2024 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | 161,354 |
Sep 10, 2024 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | - | 108,211 |
Sep 9, 2024 | 1.09 | 1.17 | 1.09 | 1.16 | 1.16 | 6.42% | 248,282 |
Sep 6, 2024 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 259,239 |
Sep 5, 2024 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 101,592 |
Sep 4, 2024 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 177,109 |
Sep 3, 2024 | 1.24 | 1.26 | 1.09 | 1.16 | 1.16 | -6.45% | 712,534 |
Aug 30, 2024 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 199,247 |
Aug 29, 2024 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 6.67% | 179,006 |
Aug 28, 2024 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 149,962 |
Aug 27, 2024 | 1.27 | 1.31 | 1.18 | 1.24 | 1.24 | -4.62% | 428,094 |
Aug 26, 2024 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -4.76% | 327,610 |
Aug 23, 2024 | 1.36 | 1.38 | 1.30 | 1.37 | 1.37 | -0.36% | 312,826 |
Aug 22, 2024 | 1.50 | 1.52 | 1.34 | 1.37 | 1.37 | -6.80% | 690,358 |
Aug 21, 2024 | 1.47 | 1.49 | 1.41 | 1.47 | 1.47 | - | 404,035 |
Aug 20, 2024 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 8.09% | 363,547 |
Aug 19, 2024 | 1.33 | 1.39 | 1.32 | 1.36 | 1.36 | 2.26% | 242,496 |
Aug 16, 2024 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 7.26% | 180,141 |
Aug 15, 2024 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 114,568 |
Aug 14, 2024 | 1.29 | 1.31 | 1.23 | 1.24 | 1.24 | -3.13% | 139,714 |
Aug 13, 2024 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 177,715 |
Aug 12, 2024 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 110,940 |
Aug 9, 2024 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | - | 111,341 |
Aug 8, 2024 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 75,350 |
Aug 7, 2024 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 175,190 |
Aug 6, 2024 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 203,447 |
Aug 5, 2024 | 1.23 | 1.27 | 1.13 | 1.26 | 1.26 | - | 407,710 |
Aug 2, 2024 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 297,327 |
Aug 1, 2024 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 255,193 |
Jul 31, 2024 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 189,717 |
Jul 30, 2024 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 160,058 |
Jul 29, 2024 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.48% | 124,676 |
Jul 26, 2024 | 1.33 | 1.39 | 1.32 | 1.35 | 1.35 | 0.75% | 198,598 |
Jul 25, 2024 | 1.31 | 1.38 | 1.30 | 1.34 | 1.34 | 3.08% | 203,817 |
Jul 24, 2024 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -3.70% | 312,710 |
Jul 23, 2024 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 163,556 |
Jul 22, 2024 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -3.57% | 210,108 |
Jul 19, 2024 | 1.47 | 1.47 | 1.36 | 1.40 | 1.40 | -4.11% | 247,333 |
Jul 18, 2024 | 1.47 | 1.55 | 1.44 | 1.46 | 1.46 | -0.68% | 295,872 |
Jul 17, 2024 | 1.43 | 1.50 | 1.40 | 1.47 | 1.47 | 2.80% | 296,319 |
Jul 16, 2024 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 263,339 |
Jul 15, 2024 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 149,323 |
Jul 12, 2024 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | -4.17% | 276,678 |
Jul 11, 2024 | 1.41 | 1.47 | 1.37 | 1.44 | 1.44 | 3.60% | 506,263 |
Jul 10, 2024 | 1.27 | 1.41 | 1.27 | 1.39 | 1.39 | 7.75% | 531,360 |
Jul 9, 2024 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -1.53% | 574,067 |
Jul 8, 2024 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -3.68% | 433,683 |
Jul 5, 2024 | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | 0.74% | 210,753 |
Jul 3, 2024 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 138,494 |
Jul 2, 2024 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | - | 215,248 |
Jul 1, 2024 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | -1.44% | 227,487 |
Jun 28, 2024 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | -2.11% | 425,873 |
Jun 27, 2024 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | - | 235,847 |
Jun 26, 2024 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -3.40% | 211,509 |
Jun 25, 2024 | 1.43 | 1.47 | 1.38 | 1.47 | 1.47 | 5.00% | 590,836 |
Jun 24, 2024 | 1.30 | 1.51 | 1.30 | 1.40 | 1.40 | 8.53% | 902,006 |
Jun 21, 2024 | 1.26 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 684,549 |
Jun 20, 2024 | 1.30 | 1.32 | 1.23 | 1.25 | 1.25 | -4.58% | 1,487,471 |
Jun 18, 2024 | 1.38 | 1.41 | 1.30 | 1.31 | 1.31 | -6.43% | 831,643 |
Jun 17, 2024 | 1.37 | 1.46 | 1.36 | 1.40 | 1.40 | 2.94% | 558,131 |
Jun 14, 2024 | 1.47 | 1.49 | 1.35 | 1.36 | 1.36 | -9.33% | 1,657,893 |
Jun 13, 2024 | 1.55 | 1.56 | 1.45 | 1.50 | 1.50 | -4.46% | 744,652 |
Jun 12, 2024 | 1.58 | 1.62 | 1.54 | 1.57 | 1.57 | - | 753,466 |
Jun 11, 2024 | 1.58 | 1.62 | 1.52 | 1.57 | 1.57 | -1.26% | 868,566 |
Jun 10, 2024 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.64% | 462,316 |
Jun 7, 2024 | 1.56 | 1.65 | 1.54 | 1.65 | 1.65 | 2.48% | 682,036 |
Jun 6, 2024 | 1.67 | 1.69 | 1.56 | 1.61 | 1.61 | -5.29% | 1,363,356 |
Jun 5, 2024 | 1.75 | 1.76 | 1.68 | 1.70 | 1.70 | -4.49% | 992,929 |
Jun 4, 2024 | 1.75 | 1.82 | 1.67 | 1.78 | 1.78 | -1.66% | 1,335,487 |