C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
3.970
+0.118 (3.06%)
At close: May 12, 2025, 4:00 PM
3.850
-0.120 (-3.02%)
After-hours: May 12, 2025, 6:11 PM EDT
C3is Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.88 | 4.00 | 3.78 | 3.97 | 3.97 | 3.06% | 24,299 |
| May 9, 2025 | 3.93 | 4.09 | 3.60 | 3.85 | 3.85 | 0.05% | 65,449 |
| May 8, 2025 | 3.98 | 3.98 | 3.81 | 3.85 | 3.85 | -3.27% | 5,227 |
| May 7, 2025 | 3.94 | 3.99 | 3.75 | 3.98 | 3.98 | 1.27% | 12,717 |
| May 6, 2025 | 4.06 | 4.06 | 3.90 | 3.93 | 3.93 | -3.20% | 29,937 |
| May 5, 2025 | 4.00 | 4.10 | 3.80 | 4.06 | 4.06 | 4.91% | 28,615 |
| May 2, 2025 | 3.83 | 3.94 | 3.71 | 3.87 | 3.87 | 1.31% | 24,578 |
| May 1, 2025 | 3.90 | 4.16 | 3.74 | 3.82 | 3.82 | -3.78% | 68,841 |
| Apr 30, 2025 | 3.76 | 3.97 | 3.66 | 3.97 | 3.97 | 8.77% | 14,746 |
| Apr 29, 2025 | 4.04 | 4.04 | 3.62 | 3.65 | 3.65 | -5.93% | 22,972 |
| Apr 28, 2025 | 3.90 | 4.01 | 3.57 | 3.88 | 3.88 | -0.51% | 43,169 |
| Apr 25, 2025 | 3.79 | 3.96 | 3.67 | 3.90 | 3.90 | 2.63% | 63,857 |
| Apr 24, 2025 | 3.57 | 3.87 | 3.56 | 3.80 | 3.80 | 5.56% | 50,871 |
| Apr 23, 2025 | 3.44 | 3.79 | 3.43 | 3.60 | 3.60 | 4.83% | 68,696 |
| Apr 22, 2025 | 3.30 | 3.55 | 3.25 | 3.43 | 3.43 | 5.66% | 12,424 |
| Apr 21, 2025 | 3.34 | 3.34 | 3.20 | 3.25 | 3.25 | -2.99% | 7,345 |
| Apr 17, 2025 | 3.30 | 3.39 | 3.27 | 3.35 | 3.35 | -0.59% | 6,864 |
| Apr 16, 2025 | 3.42 | 3.50 | 3.22 | 3.37 | 3.37 | -1.46% | 5,908 |
| Apr 15, 2025 | 3.27 | 3.58 | 3.20 | 3.42 | 3.42 | 0.59% | 30,606 |
| Apr 14, 2025 | 3.30 | 3.45 | 3.30 | 3.40 | 3.40 | 3.34% | 20,951 |
| Apr 11, 2025 | 3.37 | 3.39 | 2.98 | 3.29 | 3.29 | -6.27% | 50,609 |
| Apr 10, 2025 | 3.90 | 3.93 | 3.50 | 3.51 | 3.51 | -17.41% | 42,671 |
| Apr 9, 2025 | 3.85 | 4.29 | 3.50 | 4.25 | 4.25 | 10.68% | 84,814 |
| Apr 8, 2025 | 3.72 | 4.19 | 3.53 | 3.84 | 3.84 | 1.05% | 67,830 |
| Apr 7, 2025 | 3.65 | 3.92 | 3.37 | 3.80 | 3.80 | -1.55% | 75,861 |
| Apr 4, 2025 | 3.17 | 4.50 | 3.14 | 3.86 | 3.86 | 11.40% | 480,984 |
| Apr 3, 2025 | 2.91 | 3.47 | 2.88 | 3.47 | 3.47 | 15.46% | 67,058 |
| Apr 2, 2025 | 3.42 | 3.42 | 2.85 | 3.00 | 3.00 | -20.90% | 93,002 |
| Apr 1, 2025 | 3.84 | 3.84 | 3.66 | 3.79 | 3.79 | -2.72% | 5,217 |
| Mar 31, 2025 | 4.20 | 4.20 | 3.79 | 3.90 | 3.90 | -7.01% | 12,175 |
| Mar 28, 2025 | 4.19 | 4.26 | 4.05 | 4.19 | 4.19 | -0.14% | 9,353 |
| Mar 27, 2025 | 4.26 | 4.26 | 4.08 | 4.20 | 4.20 | -2.51% | 5,295 |
| Mar 26, 2025 | 4.32 | 4.32 | 4.08 | 4.31 | 4.31 | -0.28% | 6,057 |
| Mar 25, 2025 | 4.26 | 4.38 | 4.20 | 4.32 | 4.32 | - | 11,846 |
| Mar 24, 2025 | 4.20 | 4.42 | 4.13 | 4.32 | 4.32 | 2.56% | 8,138 |
| Mar 21, 2025 | 4.25 | 4.26 | 4.13 | 4.21 | 4.21 | -0.99% | 4,193 |
| Mar 20, 2025 | 4.20 | 4.30 | 4.20 | 4.25 | 4.25 | 2.04% | 2,942 |
| Mar 19, 2025 | 4.12 | 4.26 | 4.08 | 4.17 | 4.17 | -2.14% | 6,177 |
| Mar 18, 2025 | 4.32 | 4.47 | 4.14 | 4.26 | 4.26 | -0.70% | 6,611 |
| Mar 17, 2025 | 4.26 | 4.50 | 4.14 | 4.29 | 4.29 | 0.68% | 3,339 |
| Mar 14, 2025 | 4.32 | 4.41 | 4.09 | 4.26 | 4.26 | -2.02% | 3,040 |
| Mar 13, 2025 | 4.32 | 4.50 | 4.14 | 4.35 | 4.35 | 0.02% | 4,164 |
| Mar 12, 2025 | 4.50 | 4.50 | 4.21 | 4.35 | 4.35 | 0.65% | 3,555 |
| Mar 11, 2025 | 4.38 | 4.68 | 4.05 | 4.32 | 4.32 | -1.37% | 5,519 |
| Mar 10, 2025 | 4.50 | 4.58 | 4.26 | 4.38 | 4.38 | -7.58% | 6,175 |
| Mar 7, 2025 | 4.50 | 4.80 | 4.41 | 4.74 | 4.74 | 5.31% | 6,711 |
| Mar 6, 2025 | 4.85 | 4.85 | 4.34 | 4.50 | 4.50 | - | 9,698 |
| Mar 5, 2025 | 4.31 | 4.68 | 4.09 | 4.50 | 4.50 | 5.63% | 11,501 |
| Mar 4, 2025 | 4.35 | 4.45 | 4.04 | 4.26 | 4.26 | -2.74% | 21,799 |
| Mar 3, 2025 | 4.86 | 4.86 | 4.38 | 4.38 | 4.38 | -8.75% | 8,123 |