C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
0.715
-0.005 (-0.69%)
Mar 25, 2025, 4:00 PM EST - Market closed
C3is Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | - | 70,247 |
| Mar 24, 2025 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 2.56% | 48,831 |
| Mar 21, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -0.99% | 25,161 |
| Mar 20, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 2.03% | 17,652 |
| Mar 19, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | -2.13% | 37,063 |
| Mar 18, 2025 | 0.72 | 0.74 | 0.69 | 0.71 | 0.71 | -0.70% | 39,671 |
| Mar 17, 2025 | 0.71 | 0.75 | 0.69 | 0.72 | 0.72 | 0.69% | 20,036 |
| Mar 14, 2025 | 0.72 | 0.74 | 0.68 | 0.71 | 0.71 | -2.04% | 18,240 |
| Mar 13, 2025 | 0.72 | 0.75 | 0.69 | 0.72 | 0.72 | 0.03% | 24,986 |
| Mar 12, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | 0.65% | 21,333 |
| Mar 11, 2025 | 0.73 | 0.78 | 0.68 | 0.72 | 0.72 | -1.37% | 33,115 |
| Mar 10, 2025 | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | -7.58% | 37,051 |
| Mar 7, 2025 | 0.75 | 0.80 | 0.74 | 0.79 | 0.79 | 5.32% | 40,267 |
| Mar 6, 2025 | 0.81 | 0.81 | 0.72 | 0.75 | 0.75 | - | 58,188 |
| Mar 5, 2025 | 0.72 | 0.78 | 0.68 | 0.75 | 0.75 | 5.63% | 69,007 |
| Mar 4, 2025 | 0.73 | 0.74 | 0.67 | 0.71 | 0.71 | -2.74% | 130,794 |
| Mar 3, 2025 | 0.81 | 0.81 | 0.73 | 0.73 | 0.73 | -8.75% | 48,740 |
| Feb 28, 2025 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -5.88% | 62,810 |
| Feb 27, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -1.75% | 62,413 |
| Feb 26, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | -0.62% | 33,994 |
| Feb 25, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | -2.19% | 57,919 |
| Feb 24, 2025 | 1.00 | 1.01 | 0.87 | 0.89 | 0.89 | -12.75% | 263,503 |
| Feb 21, 2025 | 1.02 | 1.09 | 0.90 | 1.02 | 1.02 | 1.09% | 146,385 |
| Feb 20, 2025 | 1.11 | 1.12 | 1.00 | 1.01 | 1.01 | -9.10% | 169,205 |
| Feb 19, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 50,116 |
| Feb 18, 2025 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 72,149 |
| Feb 14, 2025 | 1.16 | 1.21 | 1.12 | 1.20 | 1.20 | 3.45% | 40,219 |
| Feb 13, 2025 | 1.14 | 1.16 | 1.09 | 1.16 | 1.16 | 2.65% | 45,838 |
| Feb 12, 2025 | 1.16 | 1.17 | 1.09 | 1.13 | 1.13 | -3.42% | 37,477 |
| Feb 11, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 22,673 |
| Feb 10, 2025 | 1.21 | 1.24 | 1.15 | 1.18 | 1.18 | -3.28% | 85,168 |
| Feb 7, 2025 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 37,405 |
| Feb 6, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 5.00% | 48,346 |
| Feb 5, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | 0.84% | 47,860 |
| Feb 4, 2025 | 1.15 | 1.23 | 1.13 | 1.19 | 1.19 | 0.85% | 86,857 |
| Feb 3, 2025 | 1.15 | 1.19 | 1.11 | 1.18 | 1.18 | -0.84% | 62,911 |
| Jan 31, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 55,199 |
| Jan 30, 2025 | 1.23 | 1.28 | 1.15 | 1.20 | 1.20 | -5.51% | 126,655 |
| Jan 29, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 5.83% | 150,693 |
| Jan 28, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 213,190 |
| Jan 27, 2025 | 1.22 | 1.27 | 1.20 | 1.25 | 1.25 | - | 50,037 |
| Jan 24, 2025 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 79,098 |
| Jan 23, 2025 | 1.25 | 1.29 | 1.20 | 1.23 | 1.23 | -1.68% | 119,800 |
| Jan 22, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -7.33% | 237,815 |
| Jan 21, 2025 | 1.25 | 1.37 | 1.24 | 1.35 | 1.35 | 9.76% | 761,667 |
| Jan 17, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 92,978 |
| Jan 16, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 96,290 |
| Jan 15, 2025 | 1.28 | 1.36 | 1.24 | 1.32 | 1.32 | 2.33% | 142,285 |
| Jan 14, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 80,746 |
| Jan 13, 2025 | 1.24 | 1.29 | 1.17 | 1.26 | 1.26 | 1.61% | 64,809 |