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

C3is Inc. - Common Stock (CISS)

0.8481
-0.0167 (-1.93%)
NASDAQ · Last Trade: Mar 21st, 5:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.860.910.830.85238,9480.85
3/19/20260.950.960.830.867,379,0600.86
3/18/20260.780.880.760.80942,6860.80
3/17/20260.920.920.750.75513,6990.75
3/16/20261.121.120.900.93520,9310.93
3/13/20261.111.131.101.12134,0741.12
3/12/20261.131.151.091.11275,4561.11
3/11/20261.171.211.121.13348,1781.13
3/10/20261.191.421.091.142,663,0371.14
3/09/20261.201.241.141.18401,9751.18
3/06/20261.401.411.211.24844,9831.24
3/05/20261.451.581.411.431,411,2261.43
3/04/20261.481.571.451.451,128,5681.45
3/03/20261.671.751.491.637,621,9341.63
3/02/20261.681.691.491.541,312,1161.54
2/27/20261.511.581.511.54261,1171.54
2/26/20261.551.581.491.50456,6521.50
2/25/20261.731.821.721.76514,2181.76
2/24/20261.791.821.711.76352,4341.76
2/23/20261.861.981.821.86548,3091.86
2/20/20261.821.991.701.941,409,7441.94
2/19/20261.872.751.842.1939,853,5482.19
2/18/20261.501.721.461.67290,1171.67
2/17/20261.481.591.481.52146,3511.52
2/13/20261.481.541.441.51219,4861.51
2/12/20261.631.641.531.55197,0531.55
2/11/20261.611.821.421.65532,6861.65
2/10/20261.671.771.601.69384,4031.69
2/09/20261.871.991.601.66661,6341.66
2/06/20261.751.911.751.851,542,2951.85
2/05/20261.982.431.901.9671,218,0011.96
2/04/20261.621.651.501.522,147,4801.52
2/03/20261.621.861.401.661,778,3081.66
2/02/20262.512.871.601.9541,708,9871.95
1/30/20261.822.311.341.8328,806,1931.83
1/29/20261.731.731.351.44655,5521.44
1/28/20261.982.111.671.752,212,9461.75
1/27/20261.731.921.711.86281,0381.86
1/26/20261.672.501.632.061,164,4662.06
1/23/20260.090.090.080.0813,336,0431.69
1/22/20260.090.100.080.0923,713,3271.82
1/21/20260.120.140.120.144,190,0092.82
1/20/20260.130.140.120.136,047,5802.60
1/16/20260.120.130.120.138,128,2282.56
1/15/20260.140.140.120.144,133,8542.74
1/14/20260.150.150.120.146,953,5932.76
1/13/20260.190.200.140.154,532,7472.98
1/12/20260.210.220.190.191,399,5033.89
1/09/20260.220.230.210.221,635,4444.39
1/08/20260.240.240.220.23650,1814.56
1/07/20260.240.250.230.24752,6574.73
1/06/20260.230.250.220.24643,1624.72
1/05/20260.240.240.230.23670,5824.61
1/02/20260.230.240.220.22857,5804.49
12/31/20250.230.230.210.231,405,1564.60
12/30/20250.210.240.210.234,452,8944.60
12/29/20250.210.220.210.21796,9594.30
12/26/20250.220.220.210.21629,2054.22
12/24/20250.220.220.210.22413,3224.34
12/23/20250.230.230.220.22806,6664.40
12/22/20250.230.240.220.231,157,9444.63