Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

C3is Inc. - Common Stock (CISS)

0.2295
+0.0165 (7.75%)
NASDAQ · Last Trade: Dec 16th, 10:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For C3is Inc. - Common Stock (CISS)

DateOpenHighLowCloseVolumeAdjusted Close
12/16/20250.210.280.200.238,018,1460.23
12/15/20250.250.250.200.214,015,7330.21
12/12/20250.300.310.230.255,809,5940.25
12/11/20250.350.400.310.3311,418,8670.33
12/10/20251.731.831.661.7166,9171.71
12/09/20251.751.841.711.7535,7881.75
12/08/20251.811.891.741.7650,3161.76
12/05/20251.911.941.841.8646,2151.86
12/04/20251.771.921.761.8886,5051.88
12/03/20251.791.801.771.7730,9541.77
12/02/20251.721.851.711.7953,8431.79
12/01/20251.771.771.701.7141,8991.71
11/28/20251.701.901.691.7736,0881.77
11/26/20251.641.711.631.6925,0411.69
11/25/20251.651.661.611.6349,1141.63
11/24/20251.561.641.541.6333,3111.63
11/21/20251.471.561.471.5619,1391.56
11/20/20251.621.631.461.4734,2311.47
11/19/20251.751.811.581.6539,8121.65
11/18/20251.721.751.601.6847,6271.68
11/17/20251.691.761.651.6872,1271.68
11/14/20251.761.811.651.6589,7591.65
11/13/20251.952.021.571.77178,3911.77
11/12/20251.951.981.911.9532,5821.95
11/11/20252.052.051.951.9860,3291.98
11/10/20252.032.031.931.9547,7261.95
11/07/20251.922.021.821.98113,7441.98
11/06/20251.961.981.911.9751,1291.97
11/05/20251.951.991.901.9583,6711.95
11/04/20252.092.111.911.93215,8051.93
11/03/20252.132.172.092.1574,9572.15
10/31/20252.142.172.092.1790,3462.17
10/30/20252.162.212.112.1438,2442.14
10/29/20252.232.232.092.16124,4902.16
10/28/20252.072.152.072.15517,0902.15
10/27/20252.112.142.102.1244,7872.12
10/24/20252.112.152.102.1473,9712.14
10/23/20252.102.182.052.17220,8972.17
10/22/20252.162.192.132.1497,8722.14
10/21/20252.172.232.072.18165,8152.18
10/20/20252.162.222.142.18168,7122.18
10/17/20252.152.432.032.201,958,0362.20
10/16/20252.132.142.062.07112,2162.07
10/15/20252.172.192.062.10299,1232.10
10/14/20252.232.252.162.20170,5902.20
10/13/20252.352.352.162.16201,1022.16
10/10/20252.472.592.102.23536,4632.23
10/09/20252.632.682.442.45479,8342.45
10/08/20252.722.952.492.582,140,8612.58
10/07/20253.225.943.074.0793,411,7454.07
10/06/20252.272.272.142.2162,9492.21
10/03/20252.252.302.222.2437,2612.24
10/02/20252.162.242.162.2332,9622.23
10/01/20252.142.202.092.1747,1542.17
9/30/20252.102.232.092.1429,2242.14
9/29/20252.082.252.002.13129,6062.13
9/26/20252.152.192.142.1523,0762.15
9/25/20252.222.222.132.1547,7192.15
9/24/20252.182.302.152.21100,8662.21
9/23/20252.242.242.152.1552,2282.15
9/22/20252.242.302.122.29210,6762.29
9/19/20252.262.342.212.29136,3672.29
9/18/20252.442.442.212.35369,6762.35
9/17/20252.302.552.252.439,455,2632.43