C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
0.2399
+0.0037 (1.57%)
Jan 7, 2026, 11:36 AM EST - Market open
C3is Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.47% | 631,465 |
| 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% | 813,748 |
| 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% | 795,962 |
| Dec 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.86% | 584,548 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.41% | 351,437 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.84% | 800,179 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.19% | 1,159,592 |
| Dec 19, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.46% | 1,018,722 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 5.86% | 1,205,442 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -6.32% | 1,820,935 |
| Dec 16, 2025 | 0.21 | 0.28 | 0.20 | 0.23 | 0.23 | 7.75% | 7,688,203 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -14.80% | 3,980,147 |
| Dec 12, 2025 | 0.30 | 0.31 | 0.23 | 0.25 | 0.25 | -24.24% | 5,504,923 |
| Dec 11, 2025 | 0.35 | 0.40 | 0.31 | 0.33 | 0.33 | -80.70% | 11,169,929 |
| Dec 10, 2025 | 1.73 | 1.83 | 1.66 | 1.71 | 1.71 | -2.29% | 66,918 |
| 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% | 50,225 |
| 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% | 85,567 |
| Dec 3, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 30,954 |
| Dec 2, 2025 | 1.72 | 1.85 | 1.71 | 1.79 | 1.79 | 4.68% | 53,843 |
| Dec 1, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 40,990 |
| Nov 28, 2025 | 1.70 | 1.90 | 1.69 | 1.77 | 1.77 | 4.73% | 31,120 |
| Nov 26, 2025 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 3.68% | 24,228 |
| Nov 25, 2025 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | 0.31% | 16,918 |
| Nov 24, 2025 | 1.56 | 1.64 | 1.54 | 1.63 | 1.63 | 4.17% | 33,311 |
| Nov 21, 2025 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 6.12% | 19,137 |
| 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 |
| Nov 4, 2025 | 2.09 | 2.11 | 1.91 | 1.93 | 1.93 | -10.23% | 216,568 |
| Nov 3, 2025 | 2.13 | 2.17 | 2.09 | 2.15 | 2.15 | -0.92% | 74,986 |
| Oct 31, 2025 | 2.14 | 2.17 | 2.09 | 2.17 | 2.17 | 1.40% | 90,346 |
| Oct 30, 2025 | 2.16 | 2.21 | 2.11 | 2.14 | 2.14 | -0.93% | 38,594 |
| Oct 29, 2025 | 2.23 | 2.23 | 2.09 | 2.16 | 2.16 | 0.47% | 125,120 |
| Oct 28, 2025 | 2.07 | 2.15 | 2.07 | 2.15 | 2.15 | 1.42% | 530,891 |
| Oct 27, 2025 | 2.11 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | 46,285 |
| Oct 24, 2025 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | -1.38% | 73,971 |