C3is Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.48	0.48	0.46	0.47	0.47	-4.02%	113,693
Oct 26, 2026	0.51	0.51	0.46	0.49	0.49	-4.02%	301,578
Oct 23, 2026	0.51	0.55	0.49	0.51	0.51	-2.41%	358,805
Oct 22, 2026	0.54	0.54	0.50	0.52	0.52	-3.52%	339,232
Oct 21, 2026	0.55	0.61	0.53	0.54	0.54	-4.07%	1,106,623
Oct 20, 2026	0.54	0.57	0.53	0.57	0.57	2.91%	265,325
Oct 19, 2026	0.54	0.57	0.53	0.55	0.55	3.00%	625,845
Oct 16, 2026	0.56	0.58	0.51	0.53	0.53	-5.41%	707,593
Oct 15, 2026	0.54	0.58	0.54	0.56	0.56	6.50%	458,612
Oct 14, 2026	0.60	0.61	0.52	0.53	0.53	-15.51%	897,921
Oct 13, 2026	0.67	0.74	0.58	0.63	0.63	-8.06%	1,634,974
Oct 12, 2026	0.77	0.77	0.64	0.68	0.68	-13.03%	6,045,868
Oct 9, 2026	0.83	0.83	0.77	0.78	0.78	-4.86%	155,908
Oct 8, 2026	0.78	0.83	0.78	0.82	0.82	3.27%	177,864
Oct 7, 2026	0.84	0.86	0.79	0.80	0.80	-10.35%	283,524
Oct 6, 2026	0.86	0.90	0.85	0.89	0.89	3.01%	392,338
Oct 5, 2026	0.87	0.90	0.79	0.86	0.86	3.85%	447,460
Oct 2, 2026	0.90	0.97	0.82	0.83	0.83	-4.13%	434,748
Oct 1, 2026	0.88	0.90	0.85	0.87	0.87	-2.00%	211,643
Sep 30, 2026	0.95	0.98	0.88	0.88	0.88	-6.91%	224,613
Sep 29, 2026	1.03	1.04	0.89	0.95	0.95	-8.63%	345,504
Sep 28, 2026	1.08	1.08	1.02	1.04	1.04	-6.31%	291,577
Sep 25, 2026	1.11	1.13	1.06	1.11	1.11	-0.89%	269,385
Sep 24, 2026	1.11	1.14	1.07	1.12	1.12	1.82%	225,726
Sep 23, 2026	1.11	1.16	1.05	1.10	1.10	-3.51%	507,901
Sep 22, 2026	1.31	1.31	1.00	1.14	1.14	-7.32%	2,127,724
Sep 21, 2026	1.56	1.67	1.22	1.23	1.23	-4.65%	15,266,870
Sep 18, 2026	1.35	1.49	1.25	1.29	1.29	-3.01%	649,858
Sep 17, 2026	1.24	1.42	1.24	1.33	1.33	7.26%	522,346
Sep 16, 2026	1.27	1.33	1.20	1.24	1.24	-0.80%	226,412
Sep 15, 2026	1.38	1.41	1.25	1.25	1.25	-8.76%	199,330
Sep 14, 2026	1.40	1.43	1.37	1.37	1.37	-	93,273
Sep 11, 2026	1.42	1.53	1.35	1.37	1.37	-5.52%	260,284
Sep 10, 2026	1.40	1.54	1.36	1.45	1.45	2.11%	272,212
Sep 9, 2026	1.47	1.48	1.40	1.42	1.42	-2.74%	157,060
Sep 8, 2026	1.49	1.53	1.45	1.46	1.46	-2.01%	149,975
Sep 4, 2026	1.36	1.66	1.36	1.49	1.49	7.97%	741,251
Sep 3, 2026	1.32	1.43	1.32	1.38	1.38	-1.43%	228,728
Sep 2, 2026	1.53	1.54	1.38	1.40	1.40	-10.83%	425,739
Sep 1, 2026	1.63	1.76	1.56	1.57	1.57	-8.19%	313,005
Aug 31, 2026	1.67	1.79	1.64	1.71	1.71	-5.52%	435,312
Aug 28, 2026	1.88	1.95	1.71	1.81	1.81	-15.02%	1,505,936
Aug 27, 2026	2.52	2.66	1.96	2.13	2.13	-27.30%	12,332,430
Aug 26, 2026	2.97	3.05	2.75	2.93	2.93	9.74%	843,441
Aug 25, 2026	2.65	2.82	2.62	2.67	2.67	2.30%	159,922
Aug 24, 2026	2.74	2.80	2.58	2.61	2.61	-10.62%	150,038
Aug 21, 2026	2.91	3.00	2.73	2.92	2.92	-0.34%	193,868
Aug 20, 2026	2.71	3.06	2.61	2.93	2.93	-5.18%	477,667
Aug 19, 2026	2.79	4.90	2.56	3.09	3.09	12.77%	7,330,638
Aug 18, 2026	2.40	2.77	2.24	2.74	2.74	15.32%	547,969