Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20241.171.241.141.241.246.90%146,246
Oct 23, 20241.171.181.141.161.16-2.52%78,853
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%105,586
Oct 17, 20241.221.251.181.221.22-175,761
Oct 16, 20241.181.231.161.221.224.27%189,489
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%114,397
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%138,673
Oct 4, 20241.171.171.121.151.15-0.86%103,037
Oct 3, 20241.151.171.141.161.16-1.69%57,684
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%193,699
Sep 25, 20241.131.171.091.121.12-1.75%166,570
Sep 24, 20241.151.181.131.141.14-1.72%108,603
Sep 23, 20241.171.171.141.161.160.87%61,097
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%151,658
Sep 16, 20241.151.181.151.161.16-72,266
Sep 13, 20241.221.221.151.161.16-2.52%87,571
Sep 12, 20241.241.241.181.191.19-3.25%81,118
Sep 11, 20241.161.231.161.231.236.03%161,354
Sep 10, 20241.161.181.121.161.16-108,211
Sep 9, 20241.091.171.091.161.166.42%248,282
Sep 6, 20241.121.121.091.091.09-2.68%259,239
Sep 5, 20241.131.151.101.121.12-0.88%101,592
Sep 4, 20241.161.161.101.131.13-2.59%177,109
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%149,962
Aug 27, 20241.271.311.181.241.24-4.62%428,094
Aug 26, 20241.381.381.271.301.30-4.76%327,610
Aug 23, 20241.361.381.301.371.37-0.36%312,826
Aug 22, 20241.501.521.341.371.37-6.80%690,358
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%242,496
Aug 16, 20241.241.331.241.331.337.26%180,141
Aug 15, 20241.251.261.231.241.24-114,568
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%255,193
Jul 31, 20241.371.371.301.321.32-2.22%189,717
Jul 30, 20241.381.391.341.351.35-1.46%160,058
Jul 29, 20241.361.381.361.371.371.48%124,676
Jul 26, 20241.331.391.321.351.350.75%198,598
Jul 25, 20241.311.381.301.341.343.08%203,817
Jul 24, 20241.321.341.281.301.30-3.70%312,710
Jul 23, 20241.351.361.311.351.35-163,556
Jul 22, 20241.381.391.331.351.35-3.57%210,108
Jul 19, 20241.471.471.361.401.40-4.11%247,333
Jul 18, 20241.471.551.441.461.46-0.68%295,872
Jul 17, 20241.431.501.401.471.472.80%296,319
Jul 16, 20241.361.441.361.431.433.62%263,339
Jul 15, 20241.381.401.351.381.38-149,323
Jul 12, 20241.381.431.371.381.38-4.17%276,678
Jul 11, 20241.411.471.371.441.443.60%506,263
Jul 10, 20241.271.411.271.391.397.75%531,360
Jul 9, 20241.301.311.251.291.29-1.53%574,067
Jul 8, 20241.361.371.291.311.31-3.68%433,683
Jul 5, 20241.371.381.321.361.360.74%210,753
Jul 3, 20241.361.401.351.351.35-1.46%138,494
Jul 2, 20241.351.381.311.371.37-215,248
Jul 1, 20241.401.421.341.371.37-1.44%227,487
Jun 28, 20241.431.431.351.391.39-2.11%425,873
Jun 27, 20241.431.431.371.421.42-235,847
Jun 26, 20241.451.451.391.421.42-3.40%211,509
Jun 25, 20241.431.471.381.471.475.00%590,836
Jun 24, 20241.301.511.301.401.408.53%902,006
Jun 21, 20241.261.321.231.291.293.20%684,549
Jun 20, 20241.301.321.231.251.25-4.58%1,487,471
Jun 18, 20241.381.411.301.311.31-6.43%831,643
Jun 17, 20241.371.461.361.401.402.94%558,131
Jun 14, 20241.471.491.351.361.36-9.33%1,657,893
Jun 13, 20241.551.561.451.501.50-4.46%744,652
Jun 12, 20241.581.621.541.571.57-753,466
Jun 11, 20241.581.621.521.571.57-1.26%868,566
Jun 10, 20241.651.651.561.591.59-3.64%462,316
Jun 7, 20241.561.651.541.651.652.48%682,036
Jun 6, 20241.671.691.561.611.61-5.29%1,363,356
Jun 5, 20241.751.761.681.701.70-4.49%992,929
Jun 4, 20241.751.821.671.781.78-1.66%1,335,487