Skip to main content

C3is Inc. - Common Stock (NQ: CISS )

0.7201 -0.0125 (-1.71%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.7400 0.7400 0.7200 0.7201 50,945 -0.01(-1.71%)
Dec 12, 2024 0.7300 0.7470 0.7200 0.7326 214,655 +0.00(+0.14%)
Dec 11, 2024 0.7800 0.7800 0.7280 0.7316 113,443 -0.02(-2.54%)
Dec 10, 2024 0.7400 0.7765 0.7100 0.7507 267,277 +0.01(+1.45%)
Dec 09, 2024 0.7224 0.7405 0.7050 0.7400 170,018 +0.03(+4.43%)
Dec 06, 2024 0.7555 0.7555 0.6800 0.7086 246,206 -0.01(-0.73%)
Dec 05, 2024 0.7900 0.7860 0.7000 0.7138 254,232 -0.06(-7.30%)
Dec 04, 2024 0.7987 0.8000 0.7530 0.7700 95,933 -0.02(-2.53%)
Dec 03, 2024 0.7900 0.8000 0.7600 0.7900 113,731 +0.02(+2.23%)
Dec 02, 2024 0.7938 0.8050 0.7700 0.7728 141,783 -0.01(-1.55%)
Nov 29, 2024 0.7900 0.7994 0.7701 0.7850 88,097 +0.03(+3.29%)
Nov 27, 2024 0.8300 0.8331 0.7506 0.7600 511,635 -0.06(-7.31%)
Nov 26, 2024 0.8400 0.8550 0.8103 0.8199 225,420 -0.02(-2.39%)
Nov 25, 2024 0.8600 0.8920 0.8275 0.8400 262,344 -0.01(-0.73%)
Nov 22, 2024 0.8490 0.8700 0.8372 0.8462 205,829 +0.01(+1.08%)
Nov 21, 2024 0.8100 0.8699 0.8100 0.8372 306,413 +0.02(+2.09%)
Nov 20, 2024 0.9600 0.9698 0.8200 0.8201 1,110,441 -0.16(-16.32%)
Nov 19, 2024 1.030 1.050 0.9600 0.9800 421,985 -0.06(-5.77%)
Nov 18, 2024 1.150 1.150 1.000 1.040 583,123 -0.07(-6.31%)
Nov 15, 2024 1.090 1.130 1.070 1.110 131,820 +0.02(+1.83%)
Nov 14, 2024 1.140 1.163 1.080 1.090 399,714 -0.05(-4.39%)
Nov 13, 2024 1.160 1.170 1.110 1.140 152,790 -0.01(-0.87%)
Nov 12, 2024 1.160 1.160 1.130 1.150 132,557 -0.04(-3.36%)
Nov 11, 2024 1.200 1.200 1.140 1.190 155,059 +0.02(+1.71%)
Nov 08, 2024 1.160 1.230 1.130 1.170 197,008 +0.02(+1.74%)
Nov 07, 2024 1.150 1.170 1.140 1.150 113,771 +0.01(+0.88%)
Nov 06, 2024 1.160 1.170 1.110 1.140 166,621 -0.02(-1.72%)
Nov 05, 2024 1.160 1.180 1.138 1.160 60,633 -0.01(-0.43%)
Nov 04, 2024 1.210 1.210 1.130 1.165 77,287 -0.02(-2.10%)
Nov 01, 2024 1.170 1.190 1.160 1.190 46,062 +0.01(+0.85%)
Oct 31, 2024 1.160 1.200 1.160 1.180 124,686 +0.01(+0.85%)
Oct 30, 2024 1.160 1.170 1.150 1.170 76,967 +0.00(+0.43%)
Oct 29, 2024 1.190 1.220 1.161 1.165 104,066 -0.03(-2.92%)
Oct 28, 2024 1.210 1.230 1.170 1.200 128,962 +0.01(+0.84%)
Oct 25, 2024 1.240 1.240 1.170 1.190 110,684 -0.05(-4.03%)
Oct 24, 2024 1.170 1.240 1.140 1.240 141,844 +0.08(+6.90%)
Oct 23, 2024 1.170 1.180 1.140 1.160 77,253 -0.03(-2.52%)
Oct 22, 2024 1.160 1.190 1.140 1.190 79,509 +0.03(+2.59%)
Oct 21, 2024 1.210 1.220 1.140 1.160 102,928 -0.04(-3.33%)
Oct 18, 2024 1.200 1.240 1.200 1.200 105,586 -0.02(-1.64%)
Oct 17, 2024 1.220 1.250 1.180 1.220 175,750 +0.00(+0.00%)
Oct 16, 2024 1.180 1.230 1.160 1.220 186,505 +0.05(+4.27%)
Oct 15, 2024 1.150 1.200 1.150 1.170 266,221 +0.01(+0.86%)
Oct 14, 2024 1.100 1.170 1.090 1.160 251,822 +0.05(+4.50%)
Oct 11, 2024 1.110 1.110 1.080 1.110 114,397 +0.01(+0.91%)
Oct 10, 2024 1.130 1.140 1.090 1.100 112,638 -0.01(-0.90%)
Oct 09, 2024 1.120 1.120 1.100 1.110 79,034 +0.01(+0.91%)
Oct 08, 2024 1.120 1.130 1.090 1.100 109,250 -0.01(-0.90%)
Oct 07, 2024 1.140 1.140 1.100 1.110 138,523 -0.04(-3.48%)
Oct 04, 2024 1.170 1.170 1.120 1.150 102,131 -0.01(-0.86%)
Oct 03, 2024 1.150 1.170 1.140 1.160 57,684 -0.02(-1.69%)
Oct 02, 2024 1.120 1.180 1.090 1.180 178,242 +0.07(+6.31%)
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.