Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C3is Inc. - Common Stock (NQ: CISS )

1.670 +0.180 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 01, 2024 0.1430 0.1435 0.1313 0.1367 8,717,202 -0.01(-5.00%)
Jan 31, 2024 0.1444 0.1500 0.1388 0.1439 11,945,205 -0.02(-10.12%)
Jan 30, 2024 0.1780 0.1814 0.1358 0.1601 88,108,360 +0.02(+18.50%)
Jan 29, 2024 0.1264 0.1363 0.1240 0.1351 30,163,460 +0.00(+2.35%)
Jan 26, 2024 0.1310 0.1475 0.1300 0.1320 16,952,608 -0.03(-17.55%)
Jan 25, 2024 0.1740 0.1970 0.1455 0.1601 100,930,648 +0.03(+20.74%)
Jan 24, 2024 0.1363 0.1400 0.1230 0.1326 21,129,288 +0.00(+3.51%)
Jan 23, 2024 0.1200 0.1325 0.1111 0.1281 13,525,389 +0.01(+9.39%)
Jan 22, 2024 0.1244 0.1250 0.1095 0.1171 15,862,467 -0.02(-13.39%)
Jan 19, 2024 0.1250 0.1489 0.1140 0.1352 38,821,124 -0.24(-64.05%)
Jan 18, 2024 0.4200 0.4516 0.3700 0.3761 670,768 -0.05(-10.86%)
Jan 17, 2024 0.5000 0.5200 0.4218 0.4219 657,172 -0.07(-13.90%)
Jan 16, 2024 0.4400 0.5200 0.4400 0.4900 527,938 +0.04(+8.31%)
Jan 12, 2024 0.4700 0.4700 0.4447 0.4524 150,492 -0.01(-2.27%)
Jan 11, 2024 0.4800 0.4800 0.4420 0.4629 92,452 +0.00(+0.65%)
Jan 10, 2024 0.4600 0.4850 0.4136 0.4599 307,170 +0.03(+6.02%)
Jan 09, 2024 0.5598 0.5598 0.4011 0.4338 1,061,377 -0.15(-25.34%)
Jan 08, 2024 0.6600 0.6796 0.5700 0.5810 482,738 -0.08(-12.13%)
Jan 05, 2024 0.6450 0.6849 0.6205 0.6612 461,725 +0.03(+3.98%)
Jan 04, 2024 0.5298 0.6360 0.5107 0.6359 930,047 +0.10(+17.74%)
Jan 03, 2024 0.5400 0.5420 0.5180 0.5401 104,349 -0.00(-0.31%)
Jan 02, 2024 0.5563 0.5580 0.5293 0.5418 84,032 +0.01(+2.28%)
Dec 29, 2023 0.5899 0.5899 0.5130 0.5297 222,411 -0.05(-8.67%)
Dec 28, 2023 0.5727 0.5925 0.5566 0.5800 203,455 +0.01(+1.77%)
Dec 27, 2023 0.5300 0.5710 0.5200 0.5699 154,486 +0.03(+6.46%)
Dec 26, 2023 0.5300 0.5385 0.5100 0.5353 193,353 +0.03(+6.32%)
Dec 22, 2023 0.4710 0.5275 0.4710 0.5035 203,410 +0.01(+1.94%)
Dec 21, 2023 0.5020 0.5079 0.4680 0.4939 126,648 -0.01(-2.78%)
Dec 20, 2023 0.5300 0.5500 0.5000 0.5080 149,576 -0.02(-3.00%)
Dec 19, 2023 0.5132 0.5350 0.5132 0.5237 160,441 +0.01(+2.05%)
Dec 18, 2023 0.4735 0.5249 0.4735 0.5132 285,631 +0.04(+8.38%)
Dec 15, 2023 0.4900 0.4990 0.4735 0.4735 105,993 -0.02(-4.92%)
Dec 14, 2023 0.4700 0.5000 0.4630 0.4980 131,988 +0.03(+5.96%)
Dec 13, 2023 0.4716 0.4899 0.4606 0.4700 86,622 -0.02(-3.31%)
Dec 12, 2023 0.4800 0.4921 0.4597 0.4861 71,939 +0.02(+4.00%)
Dec 11, 2023 0.4572 0.4883 0.4211 0.4674 145,041 -0.00(-0.28%)
Dec 08, 2023 0.4871 0.4990 0.4575 0.4687 139,416 -0.01(-2.37%)
Dec 07, 2023 0.5100 0.5100 0.4600 0.4801 153,300 -0.00(-1.01%)
Dec 06, 2023 0.5373 0.5373 0.4800 0.4850 137,935 -0.05(-8.99%)
Dec 05, 2023 0.5102 0.5425 0.5010 0.5329 174,978 +0.02(+4.29%)
Dec 04, 2023 0.5200 0.5200 0.4970 0.5110 145,553 -0.02(-3.24%)
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.