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 UNCHANGED
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 (%)
May 17, 2024 1.650 1.770 1.530 1.670 4,541,092 +0.18(+12.08%)
May 16, 2024 1.460 1.510 1.410 1.490 1,838,922 +0.06(+4.20%)
May 15, 2024 1.390 1.460 1.331 1.430 916,717 +0.04(+2.88%)
May 14, 2024 1.450 1.540 1.330 1.390 2,377,563 -0.02(-1.42%)
May 13, 2024 1.280 1.430 1.262 1.410 1,420,080 +0.15(+11.90%)
May 10, 2024 1.340 1.350 1.260 1.260 401,702 -0.09(-6.67%)
May 09, 2024 1.350 1.380 1.330 1.350 343,847 +0.00(+0.00%)
May 08, 2024 1.380 1.380 1.320 1.350 373,373 -0.02(-1.46%)
May 07, 2024 1.360 1.450 1.340 1.370 640,731 +0.00(+0.00%)
May 06, 2024 1.360 1.460 1.340 1.370 644,325 +0.04(+3.01%)
May 03, 2024 1.330 1.360 1.280 1.330 580,733 +0.02(+1.53%)
May 02, 2024 1.290 1.369 1.270 1.310 773,046 +0.01(+0.77%)
May 01, 2024 1.320 1.350 1.280 1.300 647,863 -0.04(-2.99%)
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%)
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.