Skip to main content
C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
1.230
-0.030 (-2.38%)
Jan 17, 2025, 4:00 PM EST - Market closed

C3is Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.281.301.211.231.23-2.38%92,978
Jan 16, 20251.321.321.251.261.26-4.55%96,290
Jan 15, 20251.281.361.241.321.322.33%142,285
Jan 14, 20251.271.311.261.291.292.38%80,746
Jan 13, 20251.241.291.171.261.261.61%64,809
Jan 10, 20251.331.381.241.241.24-6.77%228,790
Jan 8, 20251.451.451.311.331.33-8.28%154,716
Jan 7, 20251.511.521.421.451.45-3.97%108,980
Jan 6, 20251.461.571.461.511.513.42%215,709
Jan 3, 20251.541.581.451.461.46-8.75%235,083
Jan 2, 20251.441.601.401.601.6012.12%323,195
Dec 31, 20241.501.541.401.431.430.35%370,238
Dec 30, 20241.781.781.381.421.42-22.08%572,510
Dec 27, 20241.821.921.781.831.832.64%65,957
Dec 26, 20241.491.831.481.781.7818.53%180,965
Dec 24, 20241.481.501.441.501.503.09%35,818
Dec 23, 20241.591.601.451.461.46-7.91%108,112
Dec 20, 20241.551.611.541.581.582.07%35,786
Dec 19, 20241.551.641.551.551.550.06%105,020
Dec 18, 20241.751.751.531.551.55-7.92%144,370
Dec 17, 20241.761.801.681.681.68-3.72%45,398
Dec 16, 20241.791.841.741.751.75-3.06%76,626
Dec 13, 20241.851.851.801.801.80-1.75%20,450
Dec 12, 20241.831.871.801.831.830.16%85,922
Dec 11, 20241.951.951.821.831.83-2.56%47,383
Dec 10, 20241.851.941.781.881.881.46%107,628
Dec 9, 20241.811.851.761.851.854.46%68,070
Dec 6, 20241.891.891.701.771.77-0.78%98,482
Dec 5, 20241.971.971.751.791.79-7.27%101,862
Dec 4, 20242.002.001.881.931.93-2.53%38,373
Dec 3, 20241.982.001.901.981.982.23%45,572
Dec 2, 20241.982.011.931.931.93-1.58%66,727
Nov 29, 20241.982.001.931.961.963.32%35,238
Nov 27, 20242.082.081.881.901.90-7.32%204,654
Nov 26, 20242.102.142.032.052.05-2.38%90,198
Nov 25, 20242.152.232.072.102.10-0.76%104,945
Nov 22, 20242.122.182.092.122.121.10%82,331
Nov 21, 20242.032.182.032.092.092.10%122,584
Nov 20, 20242.402.422.052.052.05-16.33%444,692
Nov 19, 20242.582.632.402.452.45-5.77%168,884
Nov 18, 20242.882.882.502.602.60-6.31%233,527
Nov 15, 20242.732.832.682.782.781.83%52,728
Nov 14, 20242.852.912.702.732.73-4.39%159,906
Nov 13, 20242.902.932.782.852.85-0.87%61,184
Nov 12, 20242.902.902.832.882.88-3.36%53,328
Nov 11, 20243.003.002.852.982.981.71%63,010
Nov 8, 20242.903.082.832.932.931.74%78,803
Nov 7, 20242.882.932.852.882.880.88%45,654
Nov 6, 20242.902.932.782.852.85-1.72%66,990
Nov 5, 20242.902.952.842.902.90-0.45%27,860
Nov 4, 20243.033.032.832.912.91-2.08%31,772
Nov 1, 20242.932.982.902.982.980.85%18,424
Oct 31, 20242.903.002.902.952.950.85%49,874
Oct 30, 20242.902.932.882.932.930.41%30,786
Oct 29, 20242.983.052.902.912.91-2.90%41,829
Oct 28, 20243.033.082.933.003.000.84%51,584
Oct 25, 20243.103.102.932.982.98-4.03%44,273
Oct 24, 20242.933.102.853.103.106.90%58,498
Oct 23, 20242.932.952.852.902.90-2.52%31,541
Oct 22, 20242.902.982.852.982.982.59%31,803
Oct 21, 20243.033.052.852.902.90-3.33%41,691
Oct 18, 20243.003.103.003.003.00-1.64%42,234
Oct 17, 20243.053.132.953.053.05-70,304
Oct 16, 20242.953.082.903.053.054.27%75,795
Oct 15, 20242.883.002.882.932.930.86%106,688
Oct 14, 20242.752.932.732.902.904.50%101,016
Oct 11, 20242.782.782.702.782.780.91%45,758
Oct 10, 20242.832.852.732.752.75-0.90%45,055
Oct 9, 20242.802.802.752.782.780.91%31,739
Oct 8, 20242.802.832.732.752.75-0.90%43,700
Oct 7, 20242.852.852.752.782.78-3.48%55,469
Oct 4, 20242.932.932.802.882.88-0.86%41,214
Oct 3, 20242.882.932.852.902.90-1.69%23,073
Oct 2, 20242.802.952.732.952.956.31%71,607
Oct 1, 20242.822.882.782.782.78-2.63%54,977
Sep 30, 20242.752.882.752.852.851.79%39,640
Sep 27, 20242.782.802.702.802.801.82%112,003
Sep 26, 20242.832.832.732.752.75-1.79%77,479
Sep 25, 20242.832.932.732.802.80-1.75%66,628
Sep 24, 20242.882.952.832.852.85-1.72%43,441
Sep 23, 20242.932.932.852.902.900.87%24,438
Sep 20, 20242.852.902.802.882.881.77%19,858
Sep 19, 20242.832.852.802.832.830.89%20,115
Sep 18, 20242.882.882.802.802.80-1.75%37,615
Sep 17, 20242.932.932.832.852.85-1.72%60,663
Sep 16, 20242.882.952.882.902.90-28,906
Sep 13, 20243.053.052.882.902.90-2.52%35,028
Sep 12, 20243.103.102.952.982.98-3.25%32,447
Sep 11, 20242.903.082.903.083.086.03%64,541
Sep 10, 20242.902.952.802.902.90-43,284
Sep 9, 20242.732.932.732.902.906.42%99,312
Sep 6, 20242.802.802.732.732.73-2.68%103,695
Sep 5, 20242.832.872.752.802.80-0.88%40,636
Sep 4, 20242.902.902.752.832.83-2.59%70,843
Sep 3, 20243.103.152.732.902.90-6.45%285,013
Aug 30, 20243.203.253.103.103.10-3.13%79,698
Aug 29, 20243.033.253.003.203.206.67%71,602
Aug 28, 20243.153.173.003.003.00-3.23%59,984
Aug 27, 20243.183.282.953.103.10-4.62%171,237
Aug 26, 20243.453.453.183.253.25-4.75%131,044