Skip to main content

C3is Inc. - Common Stock (NQ:CISS)

2.205 -0.665 (-23.17%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 2.770 2.920 2.770 2.870 42,144 -0.04(-1.54%)
Sep 02, 2025 2.980 2.980 2.770 2.915 54,531 -0.10(-3.25%)
Aug 29, 2025 2.890 3.015 2.890 3.013 13,354 +0.02(+0.77%)
Aug 28, 2025 3.080 3.080 2.990 2.990 15,983 -0.01(-0.39%)
Aug 27, 2025 3.000 3.090 3.000 3.002 16,528 +0.00(+0.06%)
Aug 26, 2025 3.070 3.114 2.950 3.000 18,636 -0.07(-2.28%)
Aug 25, 2025 3.030 3.155 2.956 3.070 27,569 +0.04(+1.32%)
Aug 22, 2025 3.090 3.189 3.020 3.030 43,188 -0.03(-0.98%)
Aug 21, 2025 3.390 3.390 2.880 3.060 163,091 -0.41(-11.82%)
Aug 20, 2025 3.380 3.620 3.120 3.470 160,157 +0.02(+0.58%)
Aug 19, 2025 3.430 3.800 3.163 3.450 4,402,659 +0.15(+4.55%)
Aug 18, 2025 3.275 3.320 3.240 3.300 8,197 +0.00(+0.00%)
Aug 15, 2025 3.270 3.370 3.220 3.300 13,543 +0.09(+2.80%)
Aug 14, 2025 3.270 3.270 3.140 3.210 24,570 -0.02(-0.62%)
Aug 13, 2025 3.280 3.280 3.150 3.230 6,539 +0.04(+1.25%)
Aug 12, 2025 3.110 3.360 3.110 3.190 80,416 +0.08(+2.57%)
Aug 11, 2025 3.170 3.200 3.100 3.110 25,089 -0.09(-2.81%)
Aug 08, 2025 3.450 3.450 3.170 3.200 29,904 -0.21(-6.16%)
Aug 07, 2025 3.490 3.530 3.400 3.410 9,778 -0.10(-2.85%)
Aug 06, 2025 3.320 3.730 3.250 3.510 61,184 +0.18(+5.56%)
Aug 05, 2025 3.220 3.468 3.160 3.325 34,135 +0.17(+5.22%)
Aug 04, 2025 3.150 3.330 3.150 3.160 16,273 -0.01(-0.32%)
Aug 01, 2025 3.200 3.220 3.150 3.170 23,097 -0.03(-0.94%)
Jul 31, 2025 3.190 3.240 3.150 3.200 24,453 -0.02(-0.62%)
Jul 30, 2025 3.160 3.247 3.160 3.220 10,126 +0.00(+0.00%)
Jul 29, 2025 3.340 3.340 3.200 3.220 15,935 -0.09(-2.64%)
Jul 28, 2025 3.350 3.377 3.270 3.307 20,222 -0.04(-1.27%)
Jul 25, 2025 3.400 3.400 3.300 3.350 16,481 -0.16(-4.56%)
Jul 24, 2025 3.470 3.570 3.440 3.510 14,636 +0.00(+0.00%)
Jul 23, 2025 3.670 3.670 3.430 3.510 29,411 -0.13(-3.57%)
Jul 22, 2025 3.700 3.761 3.580 3.640 33,909 -0.05(-1.36%)
Jul 21, 2025 3.580 3.750 3.410 3.690 59,531 +0.04(+0.96%)
Jul 18, 2025 3.650 3.770 3.584 3.655 47,626 +0.01(+0.41%)
Jul 17, 2025 3.600 3.776 3.520 3.640 47,496 +0.13(+3.70%)
Jul 16, 2025 3.480 3.990 3.300 3.510 168,809 +0.03(+0.86%)
Jul 15, 2025 3.440 3.550 3.360 3.480 34,069 +0.15(+4.50%)
Jul 14, 2025 3.350 3.590 3.280 3.330 62,712 +0.01(+0.30%)
Jul 11, 2025 3.320 3.360 3.270 3.320 23,995 -0.03(-0.90%)
Jul 10, 2025 3.400 3.430 3.320 3.350 20,034 +0.03(+0.90%)
Jul 09, 2025 3.300 3.440 3.300 3.320 7,806 +0.02(+0.61%)
Jul 08, 2025 3.300 3.490 3.260 3.300 36,395 +0.00(+0.00%)
Jul 07, 2025 3.300 3.360 3.282 3.300 11,535 +0.02(+0.61%)
Jul 03, 2025 3.330 3.390 3.250 3.280 12,929 -0.04(-1.20%)
Jul 02, 2025 3.370 3.390 3.300 3.320 13,275 -0.05(-1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.