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 (%)
Apr 30, 2024 1.350 1.440 1.280 1.340 956,202 +0.00(+0.00%)
Apr 29, 2024 1.350 1.390 1.230 1.340 761,396 -0.01(-0.74%)
Apr 26, 2024 1.390 1.460 1.300 1.350 719,171 -0.01(-0.74%)
Apr 25, 2024 1.370 1.440 1.280 1.360 624,592 -0.07(-4.90%)
Apr 24, 2024 1.300 1.490 1.260 1.430 1,790,121 +0.18(+13.94%)
Apr 23, 2024 1.260 1.410 1.230 1.255 1,149,580 -0.05(-3.46%)
Apr 22, 2024 1.170 1.340 1.110 1.300 2,022,380 +0.13(+11.11%)
Apr 19, 2024 1.350 1.355 1.130 1.170 2,657,956 -0.28(-19.31%)
Apr 18, 2024 1.380 1.570 1.331 1.450 2,094,184 +0.01(+0.69%)
Apr 17, 2024 1.650 2.250 1.280 1.440 15,985,211 -0.15(-9.43%)
Apr 16, 2024 1.320 1.760 1.210 1.590 12,421,188 +0.15(+10.42%)
Apr 15, 2024 1.780 1.780 1.350 1.440 3,107,293 -0.43(-22.79%)
Apr 12, 2024 2.050 2.250 1.680 1.865 5,700,997 +1.84(+6375.69%)
Apr 11, 2024 0.0334 0.0334 0.0279 0.0288 50,467,848 -0.00(-12.46%)
Apr 10, 2024 0.0314 0.0368 0.0305 0.0329 101,964,128 -0.01(-21.67%)
Apr 09, 2024 0.0433 0.0441 0.0400 0.0420 25,588,216 -0.00(-7.28%)
Apr 08, 2024 0.0490 0.0490 0.0430 0.0453 29,437,576 -0.00(-4.03%)
Apr 05, 2024 0.0429 0.0497 0.0375 0.0472 51,008,992 +0.00(+7.76%)
Apr 04, 2024 0.0540 0.0540 0.0418 0.0438 70,887,424 -0.01(-13.78%)
Apr 03, 2024 0.0499 0.0545 0.0450 0.0508 153,760,800 +0.01(+24.21%)
Apr 02, 2024 0.0408 0.0468 0.0393 0.0409 139,487,952 +0.00(+13.30%)
Apr 01, 2024 0.0341 0.0399 0.0314 0.0361 56,431,408 +0.00(+3.74%)
Mar 28, 2024 0.0369 0.0382 0.0330 0.0348 68,613,552 -0.00(-8.90%)
Mar 27, 2024 0.0430 0.0449 0.0361 0.0382 100,977,880 -0.01(-20.58%)
Mar 26, 2024 0.0465 0.0640 0.0420 0.0481 598,306,944 +0.01(+36.65%)
Mar 25, 2024 0.0320 0.0367 0.0320 0.0352 48,599,364 +0.00(+13.18%)
Mar 22, 2024 0.0298 0.0330 0.0271 0.0311 33,906,228 +0.00(+3.32%)
Mar 21, 2024 0.0306 0.0318 0.0286 0.0301 25,836,884 +0.00(+0.67%)
Mar 20, 2024 0.0300 0.0335 0.0291 0.0299 38,825,040 -0.00(-0.66%)
Mar 19, 2024 0.0322 0.0370 0.0276 0.0301 86,548,960 +0.00(+2.03%)
Mar 18, 2024 0.0300 0.0326 0.0270 0.0295 83,031,816 +0.00(+4.24%)
Mar 15, 2024 0.0249 0.0305 0.0245 0.0283 203,680,032 -0.05(-64.18%)
Mar 14, 2024 0.0910 0.0911 0.0762 0.0790 2,767,980 -0.01(-12.22%)
Mar 13, 2024 0.0900 0.0950 0.0850 0.0900 2,340,013 +0.00(+0.00%)
Mar 12, 2024 0.0909 0.0969 0.0894 0.0900 1,554,545 -0.00(-3.74%)
Mar 11, 2024 0.0918 0.0950 0.0901 0.0935 994,447 +0.00(+1.85%)
Mar 08, 2024 0.0920 0.0930 0.0893 0.0918 1,519,431 -0.00(-0.22%)
Mar 07, 2024 0.0900 0.0958 0.0887 0.0920 1,524,055 +0.00(+0.00%)
Mar 06, 2024 0.0960 0.0960 0.0890 0.0920 1,416,560 -0.00(-1.60%)
Mar 05, 2024 0.0912 0.0970 0.0849 0.0935 2,452,023 +0.00(+0.43%)
Mar 04, 2024 0.0978 0.0978 0.0890 0.0931 3,912,680 -0.00(-3.22%)
Mar 01, 2024 0.1088 0.1088 0.0955 0.0962 4,683,576 -0.01(-7.05%)
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 7,775,042 +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.