C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
0.1279
-0.0091 (-6.64%)
At close: Jan 16, 2026, 4:00 PM EST
0.1333
+0.0054 (4.22%)
After-hours: Jan 16, 2026, 7:59 PM EST
C3is Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -6.64% | 7,387,812 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -0.58% | 4,000,242 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -7.58% | 6,867,329 |
| Jan 13, 2026 | 0.19 | 0.20 | 0.14 | 0.15 | 0.15 | -23.26% | 4,389,930 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -11.40% | 1,401,665 |
| Jan 9, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.86% | 1,635,444 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.59% | 692,353 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.17% | 755,591 |
| Jan 6, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.47% | 696,288 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.67% | 687,808 |
| Jan 2, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.39% | 857,580 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 1,405,156 |
| Dec 30, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 6.98% | 4,638,750 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.99% | 807,335 |
| Dec 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.86% | 629,205 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.41% | 413,322 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.84% | 835,955 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.19% | 1,183,916 |
| Dec 19, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.46% | 1,060,087 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 5.86% | 1,210,512 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -6.32% | 1,836,862 |
| Dec 16, 2025 | 0.21 | 0.28 | 0.20 | 0.23 | 0.23 | 7.75% | 8,179,454 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -14.80% | 4,045,349 |
| Dec 12, 2025 | 0.30 | 0.31 | 0.23 | 0.25 | 0.25 | -24.24% | 5,809,588 |
| Dec 11, 2025 | 0.35 | 0.40 | 0.31 | 0.33 | 0.33 | -80.70% | 11,566,327 |
| Dec 10, 2025 | 1.73 | 1.83 | 1.66 | 1.71 | 1.71 | -2.29% | 67,448 |
| Dec 9, 2025 | 1.75 | 1.84 | 1.71 | 1.75 | 1.75 | -0.57% | 35,798 |
| Dec 8, 2025 | 1.81 | 1.89 | 1.74 | 1.76 | 1.76 | -5.38% | 50,316 |
| Dec 5, 2025 | 1.91 | 1.94 | 1.84 | 1.86 | 1.86 | -1.12% | 46,215 |
| Dec 4, 2025 | 1.77 | 1.92 | 1.76 | 1.88 | 1.88 | 6.27% | 86,541 |
| Dec 3, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 30,992 |
| Dec 2, 2025 | 1.72 | 1.85 | 1.71 | 1.79 | 1.79 | 4.68% | 53,873 |
| Dec 1, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 42,199 |
| Nov 28, 2025 | 1.70 | 1.90 | 1.69 | 1.77 | 1.77 | 4.73% | 36,088 |
| Nov 26, 2025 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 3.68% | 25,041 |
| Nov 25, 2025 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | 0.31% | 51,058 |
| Nov 24, 2025 | 1.56 | 1.64 | 1.54 | 1.63 | 1.63 | 4.17% | 33,331 |
| Nov 21, 2025 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 6.12% | 19,139 |
| Nov 20, 2025 | 1.62 | 1.63 | 1.46 | 1.47 | 1.47 | -10.91% | 34,793 |
| Nov 19, 2025 | 1.75 | 1.81 | 1.58 | 1.65 | 1.65 | -1.79% | 39,876 |
| Nov 18, 2025 | 1.72 | 1.75 | 1.60 | 1.68 | 1.68 | - | 47,637 |
| Nov 17, 2025 | 1.69 | 1.76 | 1.65 | 1.68 | 1.68 | 1.82% | 75,997 |
| Nov 14, 2025 | 1.76 | 1.81 | 1.65 | 1.65 | 1.65 | -6.78% | 89,759 |
| Nov 13, 2025 | 1.95 | 2.02 | 1.57 | 1.77 | 1.77 | -9.23% | 178,499 |
| Nov 12, 2025 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | -1.52% | 32,726 |
| Nov 11, 2025 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | 1.54% | 60,372 |
| Nov 10, 2025 | 2.03 | 2.03 | 1.93 | 1.95 | 1.95 | -1.52% | 47,726 |
| Nov 7, 2025 | 1.92 | 2.02 | 1.82 | 1.98 | 1.98 | 0.76% | 113,744 |
| Nov 6, 2025 | 1.96 | 1.98 | 1.91 | 1.97 | 1.97 | 0.77% | 51,259 |
| Nov 5, 2025 | 1.95 | 1.99 | 1.90 | 1.95 | 1.95 | 1.04% | 84,251 |