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

C3is Inc. - Common Stock (NQ: CISS )

1.800 +0.160 (+9.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.5290 0.5500 0.5110 0.5399 368,619 +0.02(+3.00%)
Nov 29, 2023 0.4539 0.5450 0.4300 0.5242 1,956,573 +0.08(+18.73%)
Nov 28, 2023 0.4300 0.4550 0.4250 0.4415 212,016 -0.00(-0.11%)
Nov 27, 2023 0.5100 0.5100 0.4100 0.4420 587,283 -0.06(-12.70%)
Nov 24, 2023 0.5124 0.5355 0.5000 0.5063 105,540 -0.03(-5.47%)
Nov 22, 2023 0.5650 0.5788 0.5252 0.5356 396,442 -0.04(-7.66%)
Nov 21, 2023 0.4871 0.5801 0.4800 0.5800 1,104,986 +0.06(+12.19%)
Nov 20, 2023 0.4455 0.5300 0.4247 0.5170 1,079,490 +0.04(+9.07%)
Nov 17, 2023 0.5157 0.5400 0.4126 0.4740 9,504,249 +0.06(+13.67%)
Nov 16, 2023 0.4300 0.4990 0.4023 0.4170 1,631,215 -0.01(-3.29%)
Nov 15, 2023 0.4280 0.4398 0.4230 0.4312 85,811 -0.01(-1.66%)
Nov 14, 2023 0.4545 0.4545 0.4120 0.4385 70,209 +0.02(+3.96%)
Nov 13, 2023 0.4399 0.4433 0.4150 0.4218 53,218 +0.00(+0.19%)
Nov 10, 2023 0.4110 0.4299 0.4069 0.4210 85,677 -0.01(-2.09%)
Nov 09, 2023 0.4500 0.4500 0.4012 0.4300 276,508 -0.01(-3.31%)
Nov 08, 2023 0.4450 0.4599 0.4391 0.4447 70,122 -0.02(-3.33%)
Nov 07, 2023 0.4470 0.4700 0.4155 0.4600 306,122 +0.04(+8.24%)
Nov 06, 2023 0.4005 0.5867 0.3910 0.4250 1,072,704 +0.01(+1.21%)
Nov 03, 2023 0.4650 0.5000 0.3993 0.4199 3,853,118 +0.01(+2.54%)
Nov 02, 2023 0.4210 0.4210 0.3950 0.4095 226,407 +0.00(+0.12%)
Nov 01, 2023 0.4074 0.4133 0.3852 0.4090 214,087 +0.00(+0.34%)
Oct 31, 2023 0.4089 0.4200 0.4000 0.4076 93,285 -0.01(-3.30%)
Oct 30, 2023 0.4000 0.4215 0.3860 0.4215 255,438 +0.04(+11.13%)
Oct 27, 2023 0.3800 0.3908 0.3752 0.3793 626,382 -0.01(-2.94%)
Oct 26, 2023 0.3988 0.3989 0.3799 0.3908 98,825 +0.00(+0.57%)
Oct 25, 2023 0.3900 0.3974 0.3811 0.3886 72,789 +0.00(+0.13%)
Oct 24, 2023 0.3890 0.4117 0.3811 0.3881 41,309 -0.01(-2.88%)
Oct 23, 2023 0.3969 0.4145 0.3795 0.3996 53,626 -0.01(-2.25%)
Oct 20, 2023 0.3800 0.4098 0.3800 0.4088 152,657 -0.01(-2.67%)
Oct 19, 2023 0.4050 0.4239 0.3811 0.4200 112,504 +0.01(+2.31%)
Oct 18, 2023 0.4100 0.4199 0.3911 0.4105 222,890 -0.00(-0.12%)
Oct 17, 2023 0.4000 0.4251 0.3901 0.4110 330,273 +0.02(+4.05%)
Oct 16, 2023 0.4334 0.4350 0.3750 0.3950 808,929 -0.04(-8.86%)
Oct 13, 2023 0.5161 0.6384 0.4156 0.4334 5,736,766 +0.01(+1.83%)
Oct 12, 2023 0.4400 0.4598 0.4112 0.4256 255,931 -0.04(-8.02%)
Oct 11, 2023 0.3800 0.4627 0.3810 0.4627 458,580 +0.06(+15.62%)
Oct 10, 2023 0.3925 0.4250 0.3883 0.4002 70,197 +0.01(+1.94%)
Oct 09, 2023 0.4008 0.4008 0.3711 0.3926 129,004 +0.00(+0.95%)
Oct 06, 2023 0.4300 0.4300 0.3701 0.3889 158,059 -0.03(-6.85%)
Oct 05, 2023 0.4120 0.4343 0.4120 0.4175 68,000 -0.02(-4.02%)
Oct 04, 2023 0.4353 0.4599 0.4250 0.4350 131,524 +0.00(+0.02%)
Oct 03, 2023 0.4600 0.4643 0.4300 0.4349 223,448 -0.02(-3.38%)
Oct 02, 2023 0.4600 0.4849 0.4400 0.4501 261,148 -0.01(-1.94%)
Sep 29, 2023 0.4498 0.4722 0.4361 0.4590 249,350 +0.01(+3.10%)
Sep 28, 2023 0.4500 0.4599 0.4450 0.4452 61,535 -0.00(-0.58%)
Sep 27, 2023 0.4300 0.4770 0.4300 0.4478 179,537 +0.00(+0.63%)
Sep 26, 2023 0.4680 0.4899 0.4420 0.4450 317,673 -0.03(-6.90%)
Sep 25, 2023 0.4313 0.4780 0.4251 0.4780 428,754 +0.06(+14.90%)
Sep 22, 2023 0.3980 0.4320 0.3980 0.4160 73,080 -0.01(-1.89%)
Sep 21, 2023 0.4100 0.4300 0.3885 0.4240 283,269 +0.03(+8.69%)
Sep 20, 2023 0.3788 0.4150 0.3633 0.3901 244,450 +0.01(+3.31%)
Sep 19, 2023 0.4020 0.4020 0.3700 0.3776 88,037 -0.01(-2.20%)
Sep 18, 2023 0.4200 0.4194 0.3800 0.3861 103,413 -0.01(-2.99%)
Sep 15, 2023 0.3860 0.4000 0.3800 0.3980 97,921 +0.01(+2.84%)
Sep 14, 2023 0.3800 0.3917 0.3778 0.3870 98,658 +0.01(+2.11%)
Sep 13, 2023 0.3700 0.3810 0.3622 0.3790 108,300 +0.01(+2.16%)
Sep 12, 2023 0.3972 0.3972 0.3700 0.3710 177,499 -0.00(-1.22%)
Sep 11, 2023 0.4000 0.3756 134,614 -0.05(-12.61%)
Sep 06, 2023 0.4298 0 -0.00(-0.05%)
Sep 05, 2023 0.4610 0.4700 0.4150 0.4300 303,518 -0.03(-5.70%)
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.