C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
3.300
+0.090 (2.80%)
Aug 15, 2025, 10:30 AM - Market open
C3is Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.27 | 3.27 | 3.14 | 3.21 | 3.21 | -0.62% | 24,581 |
| Aug 13, 2025 | 3.28 | 3.28 | 3.15 | 3.23 | 3.23 | 1.25% | 6,549 |
| Aug 12, 2025 | 3.11 | 3.36 | 3.11 | 3.19 | 3.19 | 2.57% | 80,426 |
| Aug 11, 2025 | 3.17 | 3.20 | 3.10 | 3.11 | 3.11 | -2.81% | 25,090 |
| Aug 8, 2025 | 3.45 | 3.45 | 3.17 | 3.20 | 3.20 | -6.16% | 29,904 |
| Aug 7, 2025 | 3.49 | 3.53 | 3.40 | 3.41 | 3.41 | -2.85% | 9,828 |
| Aug 6, 2025 | 3.32 | 3.73 | 3.25 | 3.51 | 3.51 | 5.56% | 61,184 |
| Aug 5, 2025 | 3.23 | 3.47 | 3.16 | 3.33 | 3.33 | 5.22% | 34,173 |
| Aug 4, 2025 | 3.15 | 3.33 | 3.15 | 3.16 | 3.16 | -0.32% | 16,278 |
| Aug 1, 2025 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | -0.94% | 23,097 |
| Jul 31, 2025 | 3.19 | 3.24 | 3.15 | 3.20 | 3.20 | -0.62% | 24,453 |
| Jul 30, 2025 | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | - | 10,128 |
| Jul 29, 2025 | 3.34 | 3.34 | 3.20 | 3.22 | 3.22 | -2.63% | 15,960 |
| Jul 28, 2025 | 3.35 | 3.38 | 3.27 | 3.31 | 3.31 | -1.28% | 20,429 |
| Jul 25, 2025 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -4.56% | 16,481 |
| Jul 24, 2025 | 3.47 | 3.57 | 3.44 | 3.51 | 3.51 | - | 14,636 |
| Jul 23, 2025 | 3.67 | 3.67 | 3.43 | 3.51 | 3.51 | -3.57% | 29,603 |
| Jul 22, 2025 | 3.70 | 3.76 | 3.58 | 3.64 | 3.64 | -1.36% | 33,912 |
| Jul 21, 2025 | 3.58 | 3.75 | 3.41 | 3.69 | 3.69 | 0.96% | 59,621 |
| Jul 18, 2025 | 3.65 | 3.77 | 3.58 | 3.66 | 3.66 | 0.41% | 47,626 |
| Jul 17, 2025 | 3.60 | 3.78 | 3.52 | 3.64 | 3.64 | 3.70% | 48,118 |
| Jul 16, 2025 | 3.48 | 3.99 | 3.30 | 3.51 | 3.51 | 0.86% | 168,820 |
| Jul 15, 2025 | 3.44 | 3.55 | 3.36 | 3.48 | 3.48 | 4.50% | 34,069 |
| Jul 14, 2025 | 3.35 | 3.59 | 3.28 | 3.33 | 3.33 | 0.30% | 63,134 |
| Jul 11, 2025 | 3.32 | 3.36 | 3.27 | 3.32 | 3.32 | -0.90% | 23,995 |
| Jul 10, 2025 | 3.40 | 3.43 | 3.32 | 3.35 | 3.35 | 0.90% | 20,034 |
| Jul 9, 2025 | 3.30 | 3.44 | 3.30 | 3.32 | 3.32 | 0.61% | 7,829 |
| Jul 8, 2025 | 3.30 | 3.49 | 3.26 | 3.30 | 3.30 | - | 36,401 |
| Jul 7, 2025 | 3.30 | 3.36 | 3.28 | 3.30 | 3.30 | 0.61% | 11,535 |
| Jul 3, 2025 | 3.33 | 3.39 | 3.25 | 3.28 | 3.28 | -1.20% | 12,929 |
| Jul 2, 2025 | 3.37 | 3.39 | 3.30 | 3.32 | 3.32 | -1.48% | 13,380 |
| Jul 1, 2025 | 3.28 | 3.39 | 3.25 | 3.37 | 3.37 | 2.74% | 12,326 |
| Jun 30, 2025 | 3.33 | 3.36 | 3.25 | 3.28 | 3.28 | 1.86% | 18,992 |
| Jun 27, 2025 | 3.31 | 3.32 | 3.06 | 3.22 | 3.22 | -2.42% | 39,674 |
| Jun 26, 2025 | 3.39 | 3.41 | 3.21 | 3.30 | 3.30 | -0.15% | 43,523 |
| Jun 25, 2025 | 3.40 | 3.47 | 3.20 | 3.31 | 3.31 | -6.90% | 68,225 |
| Jun 24, 2025 | 3.64 | 3.68 | 3.31 | 3.55 | 3.55 | -0.56% | 95,681 |
| Jun 23, 2025 | 3.66 | 4.00 | 3.39 | 3.57 | 3.57 | -0.28% | 421,650 |
| Jun 20, 2025 | 3.50 | 3.80 | 3.27 | 3.58 | 3.58 | 2.29% | 362,038 |
| Jun 18, 2025 | 3.70 | 3.75 | 3.23 | 3.50 | 3.50 | -8.85% | 140,291 |
| Jun 17, 2025 | 3.60 | 4.13 | 3.47 | 3.84 | 3.84 | 6.67% | 190,670 |
| Jun 16, 2025 | 4.02 | 4.02 | 3.37 | 3.60 | 3.60 | -14.89% | 335,928 |
| Jun 13, 2025 | 3.74 | 4.40 | 3.51 | 4.23 | 4.23 | 17.50% | 641,224 |
| Jun 12, 2025 | 3.68 | 3.70 | 3.54 | 3.60 | 3.60 | -1.64% | 5,125 |
| Jun 11, 2025 | 3.70 | 3.70 | 3.62 | 3.66 | 3.66 | 1.67% | 3,372 |
| Jun 10, 2025 | 3.65 | 3.70 | 3.60 | 3.60 | 3.60 | 0.06% | 8,484 |
| Jun 9, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | 1.21% | 2,353 |
| Jun 6, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -1.52% | 4,360 |
| Jun 5, 2025 | 3.66 | 3.75 | 3.55 | 3.61 | 3.61 | -2.96% | 5,922 |
| Jun 4, 2025 | 3.61 | 3.83 | 3.55 | 3.72 | 3.72 | 3.16% | 32,505 |