C3is Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.84	0.87	0.80	0.80	0.80	-2.53%	115,054
Mar 26, 2026	0.85	0.89	0.81	0.82	0.82	-4.06%	96,785
Mar 25, 2026	0.87	0.89	0.81	0.86	0.86	0.11%	73,613
Mar 24, 2026	0.82	0.90	0.81	0.85	0.85	1.54%	205,894
Mar 23, 2026	0.84	0.90	0.78	0.84	0.84	-0.77%	218,109
Mar 20, 2026	0.86	0.91	0.84	0.85	0.85	-1.93%	234,397
Mar 19, 2026	0.95	0.96	0.83	0.86	0.86	8.10%	7,360,723
Mar 18, 2026	0.78	0.88	0.76	0.80	0.80	6.65%	436,619
Mar 17, 2026	0.92	0.92	0.75	0.75	0.75	-19.56%	502,188
Mar 16, 2026	1.12	1.12	0.90	0.93	0.93	-16.74%	513,516
Mar 13, 2026	1.11	1.13	1.10	1.12	1.12	0.90%	129,326
Mar 12, 2026	1.13	1.15	1.10	1.11	1.11	-1.77%	267,560
Mar 11, 2026	1.17	1.21	1.12	1.13	1.13	-0.88%	329,194
Mar 10, 2026	1.19	1.42	1.09	1.14	1.14	-3.39%	2,654,730
Mar 9, 2026	1.20	1.24	1.14	1.18	1.18	-4.84%	384,582
Mar 6, 2026	1.40	1.41	1.21	1.24	1.24	-13.29%	828,539
Mar 5, 2026	1.45	1.58	1.41	1.43	1.43	-1.38%	1,383,463
Mar 4, 2026	1.48	1.57	1.45	1.45	1.45	-11.04%	1,126,631
Mar 3, 2026	1.67	1.75	1.49	1.63	1.63	5.84%	7,550,894
Mar 2, 2026	1.68	1.69	1.49	1.54	1.54	-	1,264,333
Feb 27, 2026	1.51	1.58	1.51	1.54	1.54	2.67%	251,935
Feb 26, 2026	1.55	1.58	1.49	1.50	1.50	-14.77%	451,647
Feb 25, 2026	1.73	1.83	1.72	1.76	1.76	-	252,562
Feb 24, 2026	1.79	1.82	1.71	1.76	1.76	-5.38%	348,286
Feb 23, 2026	1.86	1.98	1.82	1.86	1.86	-4.12%	524,738
Feb 20, 2026	1.82	1.99	1.70	1.94	1.94	-11.42%	1,341,632
Feb 19, 2026	1.87	2.75	1.84	2.19	2.19	31.14%	39,396,756
Feb 18, 2026	1.50	1.72	1.46	1.67	1.67	9.87%	274,836
Feb 17, 2026	1.48	1.59	1.48	1.52	1.52	0.66%	146,491
Feb 13, 2026	1.48	1.54	1.44	1.51	1.51	-2.58%	219,486
Feb 12, 2026	1.63	1.65	1.53	1.55	1.55	-6.06%	200,988
Feb 11, 2026	1.61	1.83	1.42	1.65	1.65	-2.37%	535,319
Feb 10, 2026	1.67	1.77	1.60	1.69	1.69	1.81%	398,670
Feb 9, 2026	1.87	1.99	1.60	1.66	1.66	-10.27%	682,223
Feb 6, 2026	1.75	1.91	1.75	1.85	1.85	-5.61%	1,542,295
Feb 5, 2026	1.98	2.43	1.90	1.96	1.96	28.95%	71,358,333
Feb 4, 2026	1.62	1.65	1.50	1.52	1.52	-8.43%	2,455,938
Feb 3, 2026	1.62	1.86	1.40	1.66	1.66	-14.87%	1,787,457
Feb 2, 2026	2.51	2.87	1.60	1.95	1.95	6.56%	41,822,025
Jan 30, 2026	1.82	2.31	1.35	1.83	1.83	27.08%	28,806,193
Jan 29, 2026	1.73	1.73	1.35	1.44	1.44	-17.71%	675,020
Jan 28, 2026	1.98	2.11	1.67	1.75	1.75	-5.91%	2,230,629
Jan 27, 2026	1.73	1.92	1.71	1.86	1.86	-9.71%	397,522
Jan 26, 2026	1.67	2.50	1.63	2.06	2.06	21.75%	1,165,627
Jan 23, 2026	1.70	1.87	1.64	1.69	1.69	-7.03%	666,802
Jan 22, 2026	1.88	2.02	1.64	1.82	1.82	-35.51%	1,204,049
Jan 21, 2026	2.49	2.88	2.42	2.82	2.82	8.37%	212,398
Jan 20, 2026	2.56	2.78	2.40	2.60	2.60	1.80%	308,880
Jan 16, 2026	2.48	2.66	2.48	2.56	2.56	-6.64%	406,410
Jan 15, 2026	2.76	2.80	2.47	2.74	2.74	-0.58%	214,148