Skip to main content

C3is Inc. - Common Stock (NQ: CISS )

1.591 -0.279 (-14.92%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.050 2.250 1.680 1.865 5,700,997 +1.84(+6375.69%)
Apr 11, 2024 0.0334 0.0334 0.0279 0.0288 50,467,848 -0.00(-12.46%)
Apr 10, 2024 0.0314 0.0368 0.0305 0.0329 101,964,128 -0.01(-21.67%)
Apr 09, 2024 0.0433 0.0441 0.0400 0.0420 25,588,216 -0.00(-7.28%)
Apr 08, 2024 0.0490 0.0490 0.0430 0.0453 29,437,576 -0.00(-4.03%)
Apr 05, 2024 0.0429 0.0497 0.0375 0.0472 51,008,992 +0.00(+7.76%)
Apr 04, 2024 0.0540 0.0540 0.0418 0.0438 70,887,424 -0.01(-13.78%)
Apr 03, 2024 0.0499 0.0545 0.0450 0.0508 153,760,800 +0.01(+24.21%)
Apr 02, 2024 0.0408 0.0468 0.0393 0.0409 139,487,952 +0.00(+13.30%)
Apr 01, 2024 0.0341 0.0399 0.0314 0.0361 56,431,408 +0.00(+3.74%)
Mar 28, 2024 0.0369 0.0382 0.0330 0.0348 68,613,552 -0.00(-8.90%)
Mar 27, 2024 0.0430 0.0449 0.0361 0.0382 100,977,880 -0.01(-20.58%)
Mar 26, 2024 0.0465 0.0640 0.0420 0.0481 598,306,944 +0.01(+36.65%)
Mar 25, 2024 0.0320 0.0367 0.0320 0.0352 48,599,364 +0.00(+13.18%)
Mar 22, 2024 0.0298 0.0330 0.0271 0.0311 33,906,228 +0.00(+3.32%)
Mar 21, 2024 0.0306 0.0318 0.0286 0.0301 25,836,884 +0.00(+0.67%)
Mar 20, 2024 0.0300 0.0335 0.0291 0.0299 38,825,040 -0.00(-0.66%)
Mar 19, 2024 0.0322 0.0370 0.0276 0.0301 86,548,960 +0.00(+2.03%)
Mar 18, 2024 0.0300 0.0326 0.0270 0.0295 83,031,816 +0.00(+4.24%)
Mar 15, 2024 0.0249 0.0305 0.0245 0.0283 203,680,032 -0.05(-64.18%)
Mar 14, 2024 0.0910 0.0911 0.0762 0.0790 2,767,980 -0.01(-12.22%)
Mar 13, 2024 0.0900 0.0950 0.0850 0.0900 2,340,013 +0.00(+0.00%)
Mar 12, 2024 0.0909 0.0969 0.0894 0.0900 1,554,545 -0.00(-3.74%)
Mar 11, 2024 0.0918 0.0950 0.0901 0.0935 994,447 +0.00(+1.85%)
Mar 08, 2024 0.0920 0.0930 0.0893 0.0918 1,519,431 -0.00(-0.22%)
Mar 07, 2024 0.0900 0.0958 0.0887 0.0920 1,524,055 +0.00(+0.00%)
Mar 06, 2024 0.0960 0.0960 0.0890 0.0920 1,416,560 -0.00(-1.60%)
Mar 05, 2024 0.0912 0.0970 0.0849 0.0935 2,452,023 +0.00(+0.43%)
Mar 04, 2024 0.0978 0.0978 0.0890 0.0931 3,912,680 -0.00(-3.22%)
Mar 01, 2024 0.1088 0.1088 0.0955 0.0962 4,683,576 -0.01(-7.05%)
Feb 29, 2024 0.1099 0.1100 0.1030 0.1035 1,926,851 +0.00(+0.10%)
Feb 28, 2024 0.1020 0.1069 0.1010 0.1034 2,045,510 -0.00(-0.39%)
Feb 27, 2024 0.1030 0.1096 0.1023 0.1038 1,979,087 +0.00(+0.58%)
Feb 26, 2024 0.1000 0.1059 0.0980 0.1032 3,942,522 -0.01(-8.27%)
Feb 23, 2024 0.1176 0.1186 0.1104 0.1125 2,864,493 -0.00(-4.17%)
Feb 22, 2024 0.1273 0.1273 0.1164 0.1174 2,667,057 -0.01(-5.02%)
Feb 21, 2024 0.1180 0.1345 0.1180 0.1236 5,373,310 +0.00(+3.00%)
Feb 20, 2024 0.1240 0.1240 0.1180 0.1200 2,873,259 +0.00(+0.42%)
Feb 16, 2024 0.1242 0.1242 0.1150 0.1195 2,757,101 -0.00(-3.78%)
Feb 15, 2024 0.1145 0.1275 0.1137 0.1242 4,176,162 +0.00(+3.93%)
Feb 14, 2024 0.1190 0.1210 0.1125 0.1195 3,060,714 +0.00(+3.82%)
Feb 13, 2024 0.1193 0.1200 0.1146 0.1151 4,027,538 -0.01(-5.50%)
Feb 12, 2024 0.1300 0.1300 0.1175 0.1218 5,156,100 -0.00(-1.77%)
Feb 09, 2024 0.1236 0.1306 0.1225 0.1240 3,772,363 -0.00(-1.82%)
Feb 08, 2024 0.1222 0.1320 0.1211 0.1263 7,775,042 +0.00(+0.08%)
Feb 07, 2024 0.1314 0.1379 0.1250 0.1262 6,710,929 -0.01(-6.10%)
Feb 06, 2024 0.1350 0.1375 0.1300 0.1344 9,847,916 -0.01(-9.37%)
Feb 05, 2024 0.1510 0.1583 0.1402 0.1483 16,926,580 -0.01(-7.77%)
Feb 02, 2024 0.1600 0.1721 0.1460 0.1608 64,016,424 +0.02(+17.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.