C3is Inc. - Common Stock (CISS)

2.0400
+0.2900 (16.57%)
NASDAQ · Last Trade: Nov 10th, 6:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20262.072.371.762.0410,464,9602.04
11/09/20262.302.491.671.752,227,8171.75
11/06/20260.380.450.380.43525,2112.16
11/05/20260.470.470.290.381,334,9781.91
11/04/20260.490.500.480.4989,7242.46
11/03/20260.490.510.490.50104,5762.50
11/02/20260.500.530.480.50168,5302.52
10/30/20260.540.560.490.50219,8792.49
10/29/20260.490.580.490.54452,6892.70
10/28/20260.500.500.470.4987,7232.44
10/27/20260.480.500.460.49226,2782.44
10/26/20260.510.510.460.49301,5782.45
10/23/20260.510.550.490.51358,8072.55
10/22/20260.540.540.500.52338,7462.61
10/21/20260.550.610.530.541,105,3012.71
10/20/20260.540.560.530.56265,1822.83
10/19/20260.540.570.530.55601,5072.75
10/16/20260.560.580.510.53707,5932.67
10/15/20260.540.580.540.56453,5062.82
10/14/20260.600.610.520.53871,4482.65
10/13/20260.670.740.580.631,628,7223.13
10/12/20260.770.770.640.686,020,5903.41
10/09/20260.830.830.770.78155,9093.92
10/08/20260.780.830.780.82177,8624.12
10/07/20260.840.860.790.80275,6963.98
10/06/20260.860.900.850.89390,5944.45
10/05/20260.870.900.790.86446,8874.32
10/02/20260.900.970.820.83434,7504.16
10/01/20260.880.900.850.87208,0144.33
9/30/20260.950.980.880.88224,1534.42
9/29/20261.031.040.890.95339,6814.75
9/28/20261.081.081.021.04291,5495.20
9/25/20261.111.131.061.11269,3865.55
9/24/20261.111.141.071.12219,5135.60
9/23/20261.111.161.051.10507,2685.50
9/22/20261.311.311.001.142,117,6335.70
9/21/20261.561.671.221.2315,255,6656.15
9/18/20261.351.491.251.29649,8606.45
9/17/20261.241.421.241.33513,7766.65
9/16/20261.271.321.201.24226,3106.20
9/15/20261.381.411.251.25197,6846.25
9/14/20261.401.431.371.3792,3386.85
9/11/20261.421.531.351.37260,2846.85
9/10/20261.401.541.361.45271,9727.25
9/09/20261.471.481.401.42156,6247.10
9/08/20261.491.531.451.46147,6287.30
9/04/20261.361.661.361.49741,2527.45
9/03/20261.321.431.321.38226,5576.90
9/02/20261.531.541.381.40420,0337.00
9/01/20261.631.761.561.57306,1167.85
8/31/20261.671.791.641.71434,4498.55
8/28/20261.881.951.711.811,505,9379.05
8/27/20262.522.661.962.1312,310,23310.65
8/26/20262.973.052.752.93832,07514.65
8/25/20262.652.822.622.67158,20813.35
8/24/20262.742.802.582.61149,82813.05
8/21/20262.913.002.732.92193,87514.60
8/20/20262.713.062.612.93472,95614.65
8/19/20262.793.092.563.097,326,48515.45
8/18/20260.060.070.060.0721,380,45013.70
8/17/20260.060.070.060.0626,909,23911.88
8/14/20260.080.080.070.084,888,85715.86
8/13/20260.080.080.070.0811,683,83116.36
8/12/20260.080.090.080.089,284,45616.60
8/11/20260.080.090.080.089,596,09716.60