C3is Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	2.18	2.18	2.05	2.12	2.12	-3.64%	113,236
Jun 18, 2026	2.20	2.25	2.13	2.20	2.20	-0.90%	182,825
Jun 17, 2026	2.18	2.24	2.07	2.22	2.22	-2.20%	177,604
Jun 16, 2026	2.27	2.35	2.19	2.27	2.27	0.89%	334,206
Jun 15, 2026	2.17	2.36	2.08	2.25	2.25	8.17%	479,410
Jun 12, 2026	2.27	2.39	1.91	2.08	2.08	-8.37%	531,901
Jun 11, 2026	2.17	2.29	2.12	2.27	2.27	1.79%	324,052
Jun 10, 2026	2.21	2.29	2.13	2.23	2.23	-0.45%	203,725
Jun 9, 2026	2.10	2.31	2.08	2.24	2.24	5.66%	436,254
Jun 8, 2026	2.08	2.22	2.07	2.12	2.12	-0.93%	119,698
Jun 5, 2026	2.09	2.17	2.01	2.14	2.14	-1.83%	75,369
Jun 4, 2026	2.03	2.26	2.03	2.18	2.18	-1.36%	213,414
Jun 3, 2026	2.45	2.57	1.90	2.21	2.21	0.45%	6,555,552
Jun 2, 2026	2.34	2.34	2.17	2.20	2.20	-0.90%	270,569
Jun 1, 2026	2.34	2.39	2.21	2.22	2.22	-2.63%	83,343
May 29, 2026	2.35	2.41	2.19	2.28	2.28	-1.72%	128,218
May 28, 2026	2.24	2.34	2.16	2.32	2.32	4.04%	140,992
May 27, 2026	2.37	2.40	2.22	2.23	2.23	-5.51%	87,872
May 26, 2026	2.35	2.49	2.25	2.36	2.36	-	136,069
May 22, 2026	2.54	2.59	2.36	2.36	2.36	-7.09%	123,971
May 21, 2026	2.61	2.72	2.51	2.54	2.54	-3.42%	85,258
May 20, 2026	2.50	2.78	2.36	2.63	2.63	2.33%	182,921
May 19, 2026	2.84	2.85	2.36	2.57	2.57	-18.93%	603,685
May 18, 2026	4.89	6.06	3.06	3.17	3.17	3.93%	28,934,438
May 15, 2026	3.16	3.27	3.05	3.05	3.05	-4.39%	29,797
May 14, 2026	3.20	3.28	3.17	3.19	3.19	-1.24%	11,934
May 13, 2026	3.27	3.27	3.18	3.23	3.23	-2.42%	18,521
May 12, 2026	3.37	3.38	3.28	3.31	3.31	-0.30%	11,387
May 11, 2026	3.31	3.39	3.22	3.32	3.32	0.91%	20,650
May 8, 2026	3.33	3.37	3.23	3.29	3.29	-0.90%	14,323
May 7, 2026	3.41	3.43	3.25	3.32	3.32	-4.05%	33,043
May 6, 2026	3.35	3.50	3.31	3.46	3.46	2.67%	37,989
May 5, 2026	3.47	3.47	3.28	3.37	3.37	-3.16%	38,054
May 4, 2026	3.26	3.63	3.17	3.48	3.48	5.45%	72,183
May 1, 2026	3.35	3.41	3.23	3.30	3.30	-3.23%	89,048
Apr 30, 2026	3.22	3.41	2.81	3.41	3.41	5.90%	64,523
Apr 29, 2026	3.50	3.56	3.17	3.22	3.22	-10.31%	48,366
Apr 28, 2026	3.30	3.65	3.02	3.59	3.59	4.93%	160,496
Apr 27, 2026	2.84	3.49	2.70	3.42	3.42	15.76%	102,571
Apr 24, 2026	3.18	3.18	2.89	2.96	2.96	-1.84%	79,753
Apr 23, 2026	5.11	5.11	2.87	3.01	3.01	-45.42%	332,025
Apr 22, 2026	5.63	5.68	5.39	5.52	5.52	-2.57%	11,030
Apr 21, 2026	5.87	5.88	5.55	5.66	5.66	-1.88%	11,270
Apr 20, 2026	5.74	5.85	5.60	5.77	5.77	2.84%	11,409
Apr 17, 2026	5.90	6.10	5.60	5.61	5.61	-3.38%	12,539
Apr 16, 2026	6.09	6.13	5.67	5.81	5.81	-1.68%	19,570
Apr 15, 2026	5.69	5.96	5.66	5.91	5.91	2.63%	16,779
Apr 14, 2026	5.76	5.97	5.64	5.76	5.75	0.26%	14,591
Apr 13, 2026	5.52	5.74	5.39	5.74	5.74	0.17%	20,817
Apr 10, 2026	5.46	5.86	5.46	5.73	5.73	2.89%	14,380