Indicators

C3is Inc. - Common Stock (NQ: CISS )

1.800 +0.160 (+9.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	7,775,092	+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.