C3is Inc. CISS
NASDAQ · United States · Transportation
$0.8310-0.04 (-4.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.83 | -4.15% | $0.90 | $0.97 | $0.82 | 424.18K |
| 2026-10-01 | $0.87 | -2.03% | $0.88 | $0.90 | $0.85 | 211.60K |
| 2026-09-30 | $0.88 | -6.84% | $0.95 | $0.98 | $0.88 | 223.40K |
| 2026-09-29 | $0.95 | -8.65% | $1.03 | $1.04 | $0.89 | 338.30K |
| 2026-09-28 | $1.04 | -6.31% | $1.08 | $1.08 | $1.02 | 291.60K |
| 2026-09-25 | $1.11 | -0.89% | $1.11 | $1.13 | $1.06 | 262.90K |
| 2026-09-24 | $1.12 | +1.82% | $1.11 | $1.14 | $1.07 | 219.20K |
| 2026-09-23 | $1.10 | -3.51% | $1.11 | $1.16 | $1.05 | 506.60K |
| 2026-09-22 | $1.14 | -7.32% | $1.31 | $1.31 | $1.00 | 2.13M |
| 2026-09-21 | $1.23 | -4.65% | $1.56 | $1.67 | $1.22 | 15.27M |
| 2026-09-18 | $1.29 | -3.01% | $1.35 | $1.49 | $1.25 | 644.40K |
| 2026-09-17 | $1.33 | +7.26% | $1.24 | $1.42 | $1.24 | 522.30K |
| 2026-09-16 | $1.24 | -0.80% | $1.27 | $1.33 | $1.20 | 225.80K |
| 2026-09-15 | $1.25 | -8.76% | $1.38 | $1.40 | $1.25 | 197.00K |
| 2026-09-14 | $1.37 | 0.00% | $1.40 | $1.43 | $1.37 | 89.40K |
| 2026-09-11 | $1.37 | -5.52% | $1.42 | $1.53 | $1.35 | 254.10K |
| 2026-09-10 | $1.45 | +2.11% | $1.40 | $1.54 | $1.36 | 268.30K |
| 2026-09-09 | $1.42 | -2.74% | $1.47 | $1.48 | $1.40 | 153.70K |
| 2026-09-08 | $1.46 | -2.01% | $1.49 | $1.53 | $1.45 | 145.20K |
| 2026-09-04 | $1.49 | +7.97% | $1.36 | $1.66 | $1.36 | 733.90K |
| 2026-09-03 | $1.38 | -1.43% | $1.32 | $1.43 | $1.32 | 225.70K |
| 2026-09-02 | $1.40 | -10.83% | $1.53 | $1.54 | $1.38 | 425.70K |
| 2026-09-01 | $1.57 | -8.19% | $1.63 | $1.76 | $1.56 | 313.00K |
| 2026-08-31 | $1.71 | -5.52% | $1.67 | $1.79 | $1.64 | 435.30K |
| 2026-08-28 | $1.81 | -15.02% | $1.88 | $1.95 | $1.71 | 1.51M |
| 2026-08-27 | $2.13 | -27.30% | $2.52 | $2.66 | $1.96 | 12.33M |
| 2026-08-26 | $2.93 | +9.74% | $2.97 | $3.05 | $2.75 | 843.40K |
| 2026-08-25 | $2.67 | +2.30% | $2.65 | $2.82 | $2.62 | 156.20K |
| 2026-08-24 | $2.61 | -10.62% | $2.74 | $2.80 | $2.58 | 147.20K |
| 2026-08-21 | $2.92 | -0.34% | $2.91 | $3.00 | $2.73 | 190.10K |
| 2026-08-20 | $2.93 | -5.18% | $2.71 | $3.06 | $2.61 | 477.70K |
| 2026-08-19 | $3.09 | +11.96% | $2.79 | $4.90 | $2.56 | 7.33M |
| 2026-08-18 | $2.76 | +16.95% | $2.40 | $2.76 | $2.24 | 547.97K |
| 2026-08-17 | $2.36 | -25.32% | $2.60 | $2.68 | $2.28 | 678.59K |
| 2026-08-14 | $3.16 | -3.66% | $3.16 | $3.20 | $3.00 | 122.22K |
| 2026-08-13 | $3.28 | -1.20% | $3.12 | $3.28 | $3.00 | 295.72K |
| 2026-08-12 | $3.32 | 0.00% | $3.28 | $3.40 | $3.20 | 235.38K |
| 2026-08-11 | $3.32 | -5.68% | $3.28 | $3.48 | $3.20 | 244.34K |
| 2026-08-10 | $3.52 | +1.15% | $3.40 | $3.68 | $3.28 | 430.58K |
| 2026-08-07 | $3.48 | -10.31% | $3.68 | $3.68 | $3.20 | 597.00K |
| 2026-08-06 | $3.88 | -11.01% | $4.04 | $4.16 | $3.68 | 1.22M |
| 2026-08-05 | $4.36 | +23.86% | $5.16 | $5.80 | $4.12 | 14.55M |
| 2026-08-04 | $3.52 | -21.43% | $3.68 | $3.80 | $3.40 | 1.70M |
| 2026-08-03 | $4.48 | -5.88% | $4.88 | $4.88 | $4.28 | 808.10K |
| 2026-07-31 | $4.76 | -12.50% | $5.60 | $5.60 | $4.72 | 503.37K |
| 2026-07-30 | $5.44 | +2.26% | $5.60 | $5.80 | $5.12 | 2.06M |
| 2026-07-29 | $5.32 | -20.36% | $6.76 | $6.84 | $4.48 | 1.31M |
| 2026-07-28 | $6.68 | +63.73% | $7.40 | $8.80 | $6.08 | 10.15M |
| 2026-07-27 | $4.08 | -80.38% | $5.60 | $6.00 | $4.00 | 1.07M |
| 2026-07-24 | $20.80 | -45.95% | $35.60 | $35.60 | $16.44 | 131.08K |
| 2026-07-23 | $38.48 | -40.98% | $51.20 | $55.04 | $38.00 | 23.27K |
| 2026-07-22 | $65.20 | +0.62% | $66.40 | $67.20 | $64.80 | 2.72K |
| 2026-07-21 | $64.80 | -2.99% | $65.20 | $73.20 | $63.60 | 1.11K |
| 2026-07-20 | $66.80 | -2.34% | $67.60 | $67.60 | $62.00 | 853 |
| 2026-07-17 | $68.40 | -3.39% | $70.00 | $71.60 | $66.40 | 600 |
| 2026-07-16 | $70.80 | +5.36% | $68.40 | $73.60 | $66.40 | 1.91K |
| 2026-07-15 | $67.20 | +7.01% | $61.20 | $68.80 | $60.00 | 2.08K |
| 2026-07-14 | $62.80 | -2.48% | $67.20 | $69.60 | $60.80 | 11.30K |
| 2026-07-13 | $64.40 | -8.00% | $72.40 | $72.64 | $62.40 | 1.47K |
| 2026-07-10 | $70.00 | 0.00% | $68.40 | $72.00 | $68.00 | 690 |
| 2026-07-09 | $70.00 | +2.94% | $69.20 | $70.00 | $66.80 | 445 |
| 2026-07-08 | $68.00 | -1.16% | $71.20 | $71.20 | $65.60 | 940 |
| 2026-07-07 | $68.80 | -8.51% | $75.20 | $75.20 | $68.80 | 1.85K |
| 2026-07-06 | $75.20 | +5.03% | $72.80 | $75.20 | $69.60 | 1.40K |
| 2026-07-02 | $71.60 | +3.47% | $68.00 | $72.40 | $66.00 | 6.53K |
| 2026-07-01 | $69.20 | +4.22% | $68.40 | $72.80 | $66.80 | 1.49K |
| 2026-06-30 | $66.40 | +0.61% | $65.20 | $68.80 | $62.40 | 1.50K |
| 2026-06-29 | $66.00 | -1.79% | $70.00 | $70.00 | $66.00 | 820 |
| 2026-06-26 | $67.20 | +2.44% | $66.40 | $74.40 | $65.60 | 3.32K |
| 2026-06-25 | $65.60 | -4.65% | $67.60 | $68.80 | $63.20 | 2.79K |
| 2026-06-24 | $68.80 | -8.02% | $72.40 | $72.40 | $61.60 | 5.50K |
| 2026-06-23 | $74.80 | -11.79% | $80.00 | $80.00 | $71.20 | 4.93K |
| 2026-06-22 | $84.80 | -3.64% | $87.20 | $87.20 | $82.00 | 2.86K |
| 2026-06-18 | $88.00 | -0.90% | $88.00 | $90.00 | $85.20 | 4.72K |
| 2026-06-17 | $88.80 | -2.20% | $87.20 | $89.60 | $82.80 | 4.85K |
| 2026-06-16 | $90.80 | +0.89% | $90.80 | $94.00 | $87.60 | 8.36K |
| 2026-06-15 | $90.00 | +8.17% | $86.80 | $94.40 | $83.20 | 11.43K |
| 2026-06-12 | $83.20 | -8.37% | $90.80 | $95.60 | $76.40 | 13.15K |
| 2026-06-11 | $90.80 | +1.79% | $86.80 | $91.60 | $84.80 | 8.10K |
| 2026-06-10 | $89.20 | -0.45% | $88.40 | $91.60 | $85.20 | 5.09K |
| 2026-06-09 | $89.60 | +5.66% | $84.00 | $92.40 | $83.28 | 10.90K |
| 2026-06-08 | $84.80 | -0.93% | $83.20 | $88.80 | $82.80 | 2.99K |
| 2026-06-05 | $85.60 | -1.83% | $83.60 | $86.80 | $80.40 | 1.89K |
| 2026-06-04 | $87.20 | -1.36% | $81.20 | $90.40 | $81.20 | 5.34K |
| 2026-06-03 | $88.40 | +0.45% | $98.00 | $102.80 | $76.00 | 163.89K |
| 2026-06-02 | $88.00 | -0.90% | $93.60 | $93.60 | $86.80 | 6.77K |
| 2026-06-01 | $88.80 | -2.63% | $93.60 | $95.60 | $88.40 | 2.08K |
| 2026-05-29 | $91.20 | -1.72% | $94.00 | $96.40 | $87.60 | 3.17K |
| 2026-05-28 | $92.80 | +4.04% | $89.60 | $93.60 | $86.40 | 3.32K |
| 2026-05-27 | $89.20 | -5.51% | $94.80 | $96.00 | $88.80 | 2.18K |