C3is Inc. (CISS)
0.70
-0.03 (-4.12%)
At close: Mar 11, 2025, 3:58 PM
0.73
4.56%
After-hours: Mar 11, 2025, 07:56 PM EDT
CISS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 0.75 | 0.76 | 0.71 | 0.73 | -0.06 | -7.59% | 37,301 |
| Mar 7, 2025 | 0.75 | 0.80 | 0.74 | 0.79 | 0.04 | 5.33% | 40,300 |
| Mar 6, 2025 | 0.81 | 0.81 | 0.72 | 0.75 | 0.00 | 0.00% | 58,200 |
| Mar 5, 2025 | 0.72 | 0.78 | 0.68 | 0.75 | 0.04 | 5.63% | 69,007 |
| Mar 4, 2025 | 0.72 | 0.74 | 0.67 | 0.71 | -0.02 | -2.74% | 130,800 |
| Mar 3, 2025 | 0.81 | 0.81 | 0.73 | 0.73 | -0.07 | -8.75% | 48,740 |
| Feb 28, 2025 | 0.85 | 0.86 | 0.80 | 0.80 | -0.05 | -5.88% | 62,810 |
| Feb 27, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | -0.02 | -2.30% | 62,413 |
| Feb 26, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.00 | 0.00% | 34,000 |
| Feb 25, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | -0.02 | -2.25% | 57,919 |
| Feb 24, 2025 | 1.00 | 1.01 | 0.87 | 0.89 | -0.13 | -12.75% | 263,503 |
| Feb 21, 2025 | 1.02 | 1.09 | 0.90 | 1.02 | 0.01 | 0.99% | 146,400 |
| Feb 20, 2025 | 1.11 | 1.12 | 1.00 | 1.01 | -0.10 | -9.01% | 169,205 |
| Feb 19, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | -0.01 | -0.89% | 50,116 |
| Feb 18, 2025 | 1.18 | 1.20 | 1.12 | 1.12 | -0.08 | -6.67% | 72,149 |
| Feb 14, 2025 | 1.16 | 1.21 | 1.12 | 1.20 | 0.04 | 3.45% | 40,219 |
| Feb 13, 2025 | 1.14 | 1.16 | 1.09 | 1.16 | 0.03 | 2.65% | 45,838 |
| Feb 12, 2025 | 1.16 | 1.17 | 1.09 | 1.13 | -0.04 | -3.42% | 37,477 |
| Feb 11, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | -0.01 | -0.85% | 22,673 |
| Feb 10, 2025 | 1.21 | 1.24 | 1.15 | 1.18 | -0.04 | -3.28% | 85,200 |
| Feb 7, 2025 | 1.23 | 1.26 | 1.20 | 1.22 | -0.04 | -3.17% | 37,405 |
| Feb 6, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 0.06 | 5.00% | 48,346 |
| Feb 5, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 0.01 | 0.84% | 47,900 |
| Feb 4, 2025 | 1.15 | 1.23 | 1.13 | 1.19 | 0.01 | 0.85% | 86,900 |
| Feb 3, 2025 | 1.15 | 1.19 | 1.11 | 1.18 | -0.01 | -0.84% | 62,911 |
| Jan 31, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | -0.01 | -0.83% | 55,200 |
| Jan 30, 2025 | 1.23 | 1.28 | 1.15 | 1.20 | -0.07 | -5.51% | 126,655 |
| Jan 29, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 0.07 | 5.83% | 150,700 |
| Jan 28, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | -0.05 | -4.00% | 213,200 |
| Jan 27, 2025 | 1.22 | 1.27 | 1.20 | 1.25 | 0.00 | 0.00% | 50,037 |
| Jan 24, 2025 | 1.25 | 1.27 | 1.21 | 1.25 | 0.02 | 1.63% | 79,100 |
| Jan 23, 2025 | 1.25 | 1.29 | 1.20 | 1.23 | -0.02 | -1.60% | 119,800 |
| Jan 22, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | -0.10 | -7.41% | 237,815 |
| Jan 21, 2025 | 1.25 | 1.37 | 1.24 | 1.35 | 0.12 | 9.76% | 761,700 |
| Jan 17, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | -0.03 | -2.38% | 92,978 |
| Jan 16, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | -0.06 | -4.55% | 96,290 |
| Jan 15, 2025 | 1.28 | 1.36 | 1.24 | 1.32 | 0.03 | 2.33% | 142,300 |
| Jan 14, 2025 | 1.27 | 1.31 | 1.26 | 1.29 | 0.03 | 2.38% | 80,746 |
| Jan 13, 2025 | 1.24 | 1.29 | 1.17 | 1.26 | 0.02 | 1.61% | 64,809 |
| Jan 10, 2025 | 1.33 | 1.38 | 1.24 | 1.24 | -0.09 | -6.77% | 228,790 |
| Jan 8, 2025 | 1.45 | 1.45 | 1.31 | 1.33 | -0.12 | -8.28% | 154,716 |
| Jan 7, 2025 | 1.51 | 1.52 | 1.42 | 1.45 | -0.06 | -3.97% | 108,980 |
| Jan 6, 2025 | 1.46 | 1.57 | 1.46 | 1.51 | 0.05 | 3.42% | 215,709 |
| Jan 3, 2025 | 1.54 | 1.58 | 1.45 | 1.46 | -0.14 | -8.75% | 235,083 |
| Jan 2, 2025 | 1.44 | 1.60 | 1.40 | 1.60 | 0.17 | 11.89% | 327,447 |
| Dec 31, 2024 | 1.50 | 1.54 | 1.40 | 1.43 | 0.01 | 0.70% | 370,238 |
| Dec 30, 2024 | 1.78 | 1.78 | 1.38 | 1.42 | -0.41 | -22.40% | 572,510 |
| Dec 27, 2024 | 1.82 | 1.92 | 1.78 | 1.83 | 0.05 | 2.81% | 65,957 |
| Dec 26, 2024 | 1.49 | 1.83 | 1.48 | 1.78 | 0.28 | 18.67% | 180,965 |
| Dec 24, 2024 | 1.48 | 1.50 | 1.44 | 1.50 | 0.04 | 2.74% | 35,818 |