Skip to main content
C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
0.632
+0.013 (2.08%)
At close: Dec 20, 2024, 4:00 PM
0.613
-0.019 (-2.99%)
After-hours: Dec 20, 2024, 5:13 PM EST

C3is Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.620.650.620.630.632.08%88,082
Dec 19, 20240.620.650.620.620.620.02%262,550
Dec 18, 20240.700.700.610.620.62-7.89%360,925
Dec 17, 20240.700.720.670.670.67-3.74%113,495
Dec 16, 20240.720.730.690.700.70-3.06%191,600
Dec 13, 20240.740.740.720.720.72-1.71%51,126
Dec 12, 20240.730.750.720.730.730.14%214,805
Dec 11, 20240.780.780.730.730.73-2.54%118,500
Dec 10, 20240.740.780.710.750.751.45%269,100
Dec 9, 20240.720.740.710.740.744.43%170,176
Dec 6, 20240.760.760.680.710.71-0.73%246,206
Dec 5, 20240.790.790.700.710.71-7.30%254,700
Dec 4, 20240.800.800.750.770.77-2.53%95,933
Dec 3, 20240.790.800.760.790.792.23%113,931
Dec 2, 20240.790.810.770.770.77-1.55%166,818
Nov 29, 20240.790.800.770.790.793.29%88,100
Nov 27, 20240.830.830.750.760.76-7.31%511,635
Nov 26, 20240.840.860.810.820.82-2.39%225,496
Nov 25, 20240.860.890.830.840.84-0.73%262,364
Nov 22, 20240.850.870.840.850.851.08%205,829
Nov 21, 20240.810.870.810.840.842.09%306,462
Nov 20, 20240.960.970.820.820.82-16.32%1,111,731
Nov 19, 20241.031.050.960.980.98-5.77%422,210
Nov 18, 20241.151.151.001.041.04-6.31%583,819
Nov 15, 20241.091.131.071.111.111.83%131,820
Nov 14, 20241.141.161.081.091.09-4.39%399,765
Nov 13, 20241.161.171.111.141.14-0.87%152,962
Nov 12, 20241.161.161.131.151.15-3.36%133,322
Nov 11, 20241.201.201.141.191.191.71%157,527
Nov 8, 20241.161.231.131.171.171.74%197,008
Nov 7, 20241.151.171.141.151.150.88%114,135
Nov 6, 20241.161.171.111.141.14-1.72%167,500
Nov 5, 20241.161.181.141.161.16-0.85%69,700
Nov 4, 20241.211.211.131.171.17-1.68%79,431
Nov 1, 20241.171.191.161.191.190.85%46,100
Oct 31, 20241.161.201.161.181.180.85%124,700
Oct 30, 20241.161.171.151.171.17-76,967
Oct 29, 20241.191.221.161.171.17-2.50%104,600
Oct 28, 20241.211.231.171.201.200.84%129,000
Oct 25, 20241.241.241.171.191.19-4.03%110,700
Oct 24, 20241.171.241.141.241.246.90%146,246
Oct 23, 20241.171.181.141.161.16-2.52%78,900
Oct 22, 20241.161.191.141.191.192.59%79,509
Oct 21, 20241.211.221.141.161.16-3.33%104,228
Oct 18, 20241.201.241.201.201.20-1.64%105,600
Oct 17, 20241.221.251.181.221.22-175,800
Oct 16, 20241.181.231.161.221.224.27%189,500
Oct 15, 20241.151.201.151.171.170.86%266,721
Oct 14, 20241.101.171.091.161.164.50%252,542
Oct 11, 20241.111.111.081.111.110.91%114,400
Oct 10, 20241.131.141.091.101.10-0.90%112,638
Oct 9, 20241.121.121.101.111.110.91%79,349
Oct 8, 20241.121.131.091.101.10-0.90%109,250
Oct 7, 20241.141.141.101.111.11-3.48%138,700
Oct 4, 20241.171.171.121.151.15-0.86%103,037
Oct 3, 20241.151.171.141.161.16-1.69%57,700
Oct 2, 20241.121.181.091.181.186.31%179,019
Oct 1, 20241.131.151.111.111.11-2.63%137,444
Sep 30, 20241.101.151.101.141.141.79%99,102
Sep 27, 20241.111.121.081.121.121.82%280,008
Sep 26, 20241.131.131.091.101.10-1.79%193,700
Sep 25, 20241.131.171.091.121.12-1.75%166,600
Sep 24, 20241.151.181.131.141.14-1.72%108,603
Sep 23, 20241.171.171.141.161.160.87%61,100
Sep 20, 20241.141.161.121.151.151.77%49,645
Sep 19, 20241.131.141.121.131.130.89%50,288
Sep 18, 20241.151.151.121.121.12-1.75%94,038
Sep 17, 20241.171.171.131.141.14-1.72%151,700
Sep 16, 20241.151.181.151.161.16-72,300
Sep 13, 20241.221.221.151.161.16-2.52%87,600
Sep 12, 20241.241.241.181.191.19-3.25%81,118
Sep 11, 20241.161.231.161.231.236.03%161,400
Sep 10, 20241.161.181.121.161.16-108,211
Sep 9, 20241.091.171.091.161.166.42%248,300
Sep 6, 20241.121.121.091.091.09-2.68%259,239
Sep 5, 20241.131.151.101.121.12-0.88%101,600
Sep 4, 20241.161.161.101.131.13-2.59%179,840
Sep 3, 20241.241.261.091.161.16-6.45%712,534
Aug 30, 20241.281.301.241.241.24-3.13%199,247
Aug 29, 20241.211.301.201.281.286.67%179,006
Aug 28, 20241.261.271.201.201.20-3.23%150,000
Aug 27, 20241.271.311.181.241.24-4.62%428,094
Aug 26, 20241.381.381.271.301.30-5.11%327,610
Aug 23, 20241.361.381.301.371.37-312,826
Aug 22, 20241.501.521.341.371.37-6.80%690,400
Aug 21, 20241.471.491.411.471.47-404,035
Aug 20, 20241.371.471.371.471.478.09%363,547
Aug 19, 20241.331.391.321.361.362.26%242,500
Aug 16, 20241.241.331.241.331.337.26%180,141
Aug 15, 20241.251.261.231.241.24-114,600
Aug 14, 20241.291.311.231.241.24-3.13%139,714
Aug 13, 20241.271.281.241.281.281.59%177,715
Aug 12, 20241.231.271.231.261.261.61%110,940
Aug 9, 20241.241.261.201.241.24-111,341
Aug 8, 20241.231.241.221.241.242.48%75,350
Aug 7, 20241.241.241.201.211.21-0.82%175,190
Aug 6, 20241.271.291.211.221.22-3.17%203,447
Aug 5, 20241.231.271.131.261.26-407,710
Aug 2, 20241.301.301.231.261.26-3.08%297,327
Aug 1, 20241.331.331.271.301.30-1.52%255,200