C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
3.434
+0.184 (5.65%)
Apr 22, 2025, 4:00 PM EDT - Market closed
C3is Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 3.30 | 3.55 | 3.25 | 3.43 | 3.43 | 5.66% | 12,424 |
| Apr 21, 2025 | 3.34 | 3.34 | 3.20 | 3.25 | 3.25 | -2.99% | 7,345 |
| Apr 17, 2025 | 3.30 | 3.39 | 3.27 | 3.35 | 3.35 | -0.59% | 6,864 |
| Apr 16, 2025 | 3.42 | 3.50 | 3.22 | 3.37 | 3.37 | -1.46% | 5,908 |
| Apr 15, 2025 | 3.27 | 3.58 | 3.20 | 3.42 | 3.42 | 0.59% | 30,606 |
| Apr 14, 2025 | 3.30 | 3.45 | 3.30 | 3.40 | 3.40 | 3.34% | 20,951 |
| Apr 11, 2025 | 3.37 | 3.39 | 2.98 | 3.29 | 3.29 | -6.27% | 50,609 |
| Apr 10, 2025 | 3.90 | 3.93 | 3.50 | 3.51 | 3.51 | -17.41% | 42,671 |
| Apr 9, 2025 | 3.85 | 4.29 | 3.50 | 4.25 | 4.25 | 10.68% | 84,814 |
| Apr 8, 2025 | 3.72 | 4.19 | 3.53 | 3.84 | 3.84 | 1.05% | 67,830 |
| Apr 7, 2025 | 3.65 | 3.92 | 3.37 | 3.80 | 3.80 | -1.55% | 75,861 |
| Apr 4, 2025 | 3.17 | 4.50 | 3.14 | 3.86 | 3.86 | 11.40% | 480,984 |
| Apr 3, 2025 | 2.91 | 3.47 | 2.88 | 3.47 | 3.47 | 15.46% | 67,058 |
| Apr 2, 2025 | 3.42 | 3.42 | 2.85 | 3.00 | 3.00 | -20.90% | 93,002 |
| Apr 1, 2025 | 3.84 | 3.84 | 3.66 | 3.79 | 3.79 | -2.72% | 5,217 |
| Mar 31, 2025 | 4.20 | 4.20 | 3.79 | 3.90 | 3.90 | -7.01% | 12,175 |
| Mar 28, 2025 | 4.19 | 4.26 | 4.05 | 4.19 | 4.19 | -0.14% | 9,353 |
| Mar 27, 2025 | 4.26 | 4.26 | 4.08 | 4.20 | 4.20 | -2.51% | 5,295 |
| Mar 26, 2025 | 4.32 | 4.32 | 4.08 | 4.31 | 4.31 | -0.28% | 6,057 |
| Mar 25, 2025 | 4.26 | 4.38 | 4.20 | 4.32 | 4.32 | - | 11,846 |
| Mar 24, 2025 | 4.20 | 4.42 | 4.13 | 4.32 | 4.32 | 2.56% | 8,138 |
| Mar 21, 2025 | 4.25 | 4.26 | 4.13 | 4.21 | 4.21 | -0.99% | 4,193 |
| Mar 20, 2025 | 4.20 | 4.30 | 4.20 | 4.25 | 4.25 | 2.04% | 2,942 |
| Mar 19, 2025 | 4.12 | 4.26 | 4.08 | 4.17 | 4.17 | -2.14% | 6,177 |
| Mar 18, 2025 | 4.32 | 4.47 | 4.14 | 4.26 | 4.26 | -0.70% | 6,611 |
| Mar 17, 2025 | 4.26 | 4.50 | 4.14 | 4.29 | 4.29 | 0.68% | 3,339 |
| Mar 14, 2025 | 4.32 | 4.41 | 4.09 | 4.26 | 4.26 | -2.02% | 3,040 |
| Mar 13, 2025 | 4.32 | 4.50 | 4.14 | 4.35 | 4.35 | 0.02% | 4,164 |
| Mar 12, 2025 | 4.50 | 4.50 | 4.21 | 4.35 | 4.35 | 0.65% | 3,555 |
| Mar 11, 2025 | 4.38 | 4.68 | 4.05 | 4.32 | 4.32 | -1.37% | 5,519 |
| Mar 10, 2025 | 4.50 | 4.58 | 4.26 | 4.38 | 4.38 | -7.58% | 6,175 |
| Mar 7, 2025 | 4.50 | 4.80 | 4.41 | 4.74 | 4.74 | 5.31% | 6,711 |
| Mar 6, 2025 | 4.85 | 4.85 | 4.34 | 4.50 | 4.50 | - | 9,698 |
| Mar 5, 2025 | 4.31 | 4.68 | 4.09 | 4.50 | 4.50 | 5.63% | 11,501 |
| Mar 4, 2025 | 4.35 | 4.45 | 4.04 | 4.26 | 4.26 | -2.74% | 21,799 |
| Mar 3, 2025 | 4.86 | 4.86 | 4.38 | 4.38 | 4.38 | -8.75% | 8,123 |
| Feb 28, 2025 | 5.10 | 5.16 | 4.80 | 4.80 | 4.80 | -5.88% | 10,468 |
| Feb 27, 2025 | 5.28 | 5.28 | 4.98 | 5.10 | 5.10 | -1.75% | 10,402 |
| Feb 26, 2025 | 5.11 | 5.31 | 5.11 | 5.19 | 5.19 | -0.61% | 5,665 |
| Feb 25, 2025 | 5.34 | 5.34 | 5.04 | 5.22 | 5.22 | -2.19% | 9,653 |
| Feb 24, 2025 | 6.00 | 6.06 | 5.22 | 5.34 | 5.34 | -12.75% | 43,917 |
| Feb 21, 2025 | 6.12 | 6.54 | 5.40 | 6.12 | 6.12 | 1.09% | 24,397 |
| Feb 20, 2025 | 6.66 | 6.72 | 6.00 | 6.05 | 6.05 | -9.10% | 28,200 |
| Feb 19, 2025 | 6.72 | 6.81 | 6.66 | 6.66 | 6.66 | -0.89% | 8,352 |
| Feb 18, 2025 | 7.08 | 7.17 | 6.72 | 6.72 | 6.72 | -6.67% | 12,024 |
| Feb 14, 2025 | 6.96 | 7.26 | 6.72 | 7.20 | 7.20 | 3.45% | 6,703 |
| Feb 13, 2025 | 6.84 | 6.96 | 6.54 | 6.96 | 6.96 | 2.65% | 7,639 |
| Feb 12, 2025 | 6.96 | 7.02 | 6.54 | 6.78 | 6.78 | -3.42% | 6,246 |
| Feb 11, 2025 | 7.08 | 7.11 | 6.90 | 7.02 | 7.02 | -0.85% | 3,778 |
| Feb 10, 2025 | 7.26 | 7.44 | 6.88 | 7.08 | 7.08 | -3.28% | 14,194 |