C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
3.560
-0.060 (-1.66%)
At close: Jun 2, 2025, 4:00 PM
3.639
+0.079 (2.22%)
After-hours: Jun 2, 2025, 5:37 PM EDT

C3is Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20253.603.653.553.563.56-1.66%6,677
May 30, 20253.673.713.603.623.62-2.37%15,483
May 29, 20253.603.713.603.713.712.57%1,593
May 28, 20253.633.793.603.623.62-0.41%11,156
May 27, 20253.793.793.573.633.63-1.76%6,655
May 23, 20253.563.873.563.703.702.07%17,360
May 22, 20253.603.803.553.623.62-1.90%11,174
May 21, 20253.703.733.653.693.69-1.07%2,996
May 20, 20253.653.733.623.733.733.61%10,910
May 19, 20253.673.803.603.603.60-1.37%29,996
May 16, 20253.753.913.533.653.65-2.67%29,774
May 15, 20253.883.973.753.753.750.13%13,791
May 14, 20253.953.963.623.753.75-5.19%29,479
May 13, 20253.874.293.873.953.95-0.50%88,558
May 12, 20253.884.003.783.973.973.06%24,301
May 9, 20253.934.093.603.853.850.05%65,449
May 8, 20253.983.983.813.853.85-3.27%5,227
May 7, 20253.943.993.753.983.981.27%12,717
May 6, 20254.064.063.903.933.93-3.20%29,937
May 5, 20254.004.103.804.064.064.91%28,615
May 2, 20253.833.943.713.873.871.31%24,578
May 1, 20253.904.163.743.823.82-3.78%68,841
Apr 30, 20253.763.973.663.973.978.77%14,746
Apr 29, 20254.044.043.623.653.65-5.93%22,972
Apr 28, 20253.904.013.573.883.88-0.51%43,169
Apr 25, 20253.793.963.673.903.902.63%63,857
Apr 24, 20253.573.873.563.803.805.56%50,871
Apr 23, 20253.443.793.433.603.604.83%68,696
Apr 22, 20253.303.553.253.433.435.66%12,424
Apr 21, 20253.343.343.203.253.25-2.99%7,345
Apr 17, 20253.303.393.273.353.35-0.59%6,864
Apr 16, 20253.423.503.223.373.37-1.46%5,908
Apr 15, 20253.273.583.203.423.420.59%30,606
Apr 14, 20253.303.453.303.403.403.34%20,951
Apr 11, 20253.373.392.983.293.29-6.27%50,609
Apr 10, 20253.903.933.503.513.51-17.41%42,671
Apr 9, 20253.854.293.504.254.2510.68%84,814
Apr 8, 20253.724.193.533.843.841.05%67,830
Apr 7, 20253.653.923.373.803.80-1.55%75,861
Apr 4, 20253.174.503.143.863.8611.40%480,984
Apr 3, 20252.913.472.883.473.4715.46%67,058
Apr 2, 20253.423.422.853.003.00-20.90%93,002
Apr 1, 20253.843.843.663.793.79-2.72%5,217
Mar 31, 20254.204.203.793.903.90-7.01%12,175
Mar 28, 20254.194.264.054.194.19-0.14%9,353
Mar 27, 20254.264.264.084.204.20-2.51%5,295
Mar 26, 20254.324.324.084.314.31-0.28%6,057
Mar 25, 20254.264.384.204.324.32-11,846
Mar 24, 20254.204.424.134.324.322.56%8,138
Mar 21, 20254.254.264.134.214.21-0.99%4,193